Unity Software Inc. (U)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719C00015000 | 2024-04-16 9:38AM EDT | 15.00 | 9.03 | 9.15 | 10.20 | 0.00 | - | 3 | 134 | 91.70% |
| U240719C00017000 | 2024-05-01 3:08PM EDT | 17.00 | 8.68 | 8.15 | 8.35 | 0.00 | - | 1 | 2 | 75.98% |
| U240719C00020000 | 2024-05-03 2:21PM EDT | 20.00 | 5.67 | 5.80 | 5.90 | -0.37 | -6.13% | 48 | 309 | 70.85% |
| U240719C00021000 | 2024-04-24 9:59AM EDT | 21.00 | 4.30 | 5.05 | 5.20 | 0.00 | - | 9 | 16 | 69.09% |
| U240719C00022000 | 2024-05-03 11:14AM EDT | 22.00 | 4.31 | 4.40 | 5.45 | +0.12 | +2.86% | 1 | 82 | 79.44% |
| U240719C00023000 | 2024-05-01 3:22PM EDT | 23.00 | 3.76 | 2.77 | 3.95 | -0.29 | -7.16% | 14 | 803 | 54.79% |
| U240719C00024000 | 2024-05-03 1:17PM EDT | 24.00 | 3.25 | 3.30 | 3.40 | +0.25 | +8.33% | 31 | 246 | 66.65% |
| U240719C00025000 | 2024-05-03 3:56PM EDT | 25.00 | 2.83 | 2.83 | 2.88 | +0.16 | +5.99% | 47 | 258 | 65.72% |
| U240719C00026000 | 2024-05-03 3:33PM EDT | 26.00 | 2.35 | 2.42 | 2.45 | +0.11 | +4.91% | 50 | 613 | 65.28% |
| U240719C00027000 | 2024-05-03 10:10AM EDT | 27.00 | 2.10 | 2.04 | 2.11 | +0.25 | +13.51% | 11 | 696 | 65.14% |
| U240719C00028000 | 2024-05-03 10:03AM EDT | 28.00 | 1.80 | 1.73 | 1.79 | +0.15 | +9.09% | 10 | 590 | 64.94% |
| U240719C00029000 | 2024-05-01 3:04PM EDT | 29.00 | 1.69 | 1.46 | 1.63 | 0.00 | - | 1 | 807 | 66.16% |
| U240719C00030000 | 2024-05-03 2:21PM EDT | 30.00 | 1.22 | 1.22 | 1.27 | +0.06 | +5.17% | 462 | 883 | 64.50% |
| U240719C00031000 | 2024-05-01 12:04PM EDT | 31.00 | 0.96 | 0.90 | 1.08 | 0.00 | - | 1 | 419 | 62.94% |
| U240719C00032000 | 2024-04-30 11:33AM EDT | 32.00 | 0.89 | 0.81 | 0.90 | 0.00 | - | 1 | 707 | 63.77% |
| U240719C00033000 | 2024-05-03 10:49AM EDT | 33.00 | 0.71 | 0.71 | 0.77 | -0.12 | -14.46% | 1 | 177 | 64.55% |
| U240719C00034000 | 2024-04-29 10:01AM EDT | 34.00 | 0.66 | 0.52 | 0.65 | 0.00 | - | 1 | 103 | 63.38% |
| U240719C00035000 | 2024-05-03 2:21PM EDT | 35.00 | 0.53 | 0.45 | 0.55 | +0.06 | +12.77% | 80 | 316 | 63.97% |
| U240719C00036000 | 2024-04-29 3:56PM EDT | 36.00 | 0.53 | 0.42 | 0.49 | 0.00 | - | 16 | 139 | 65.53% |
| U240719C00037000 | 2024-04-30 10:11AM EDT | 37.00 | 0.41 | 0.35 | 0.40 | 0.00 | - | 1 | 552 | 65.33% |
| U240719C00038000 | 2024-04-29 10:21AM EDT | 38.00 | 0.35 | 0.30 | 0.34 | +0.02 | +6.06% | 1 | 443 | 65.72% |
| U240719C00039000 | 2024-04-29 9:52AM EDT | 39.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 2 | 24 | 66.11% |
| U240719C00040000 | 2024-05-02 1:17PM EDT | 40.00 | 0.28 | 0.21 | 0.25 | +0.06 | +27.27% | 2 | 601 | 66.11% |
| U240719C00041000 | 2024-04-15 10:55AM EDT | 41.00 | 0.28 | 0.18 | 0.22 | 0.00 | - | 15 | 33 | 66.70% |
| U240719C00042000 | 2024-05-03 9:45AM EDT | 42.00 | 0.21 | 0.15 | 0.18 | 0.00 | - | 1 | 69 | 66.50% |
| U240719C00045000 | 2024-04-17 10:00AM EDT | 45.00 | 0.15 | 0.06 | 0.29 | 0.00 | - | 4 | 64 | 73.83% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719P00015000 | 2024-05-02 3:32PM EDT | 15.00 | 0.21 | 0.07 | 0.22 | 0.00 | - | 2 | 28 | 68.75% |
| U240719P00016000 | 2024-05-03 11:49AM EDT | 16.00 | 0.23 | 0.21 | 0.24 | -0.07 | -23.33% | 1 | 2 | 67.77% |
| U240719P00017000 | 2024-04-26 11:56AM EDT | 17.00 | 0.44 | 0.31 | 0.35 | 0.00 | - | 20 | 21 | 66.60% |
| U240719P00018000 | 2024-04-29 10:59AM EDT | 18.00 | 0.50 | 0.44 | 0.49 | +0.02 | +4.17% | 1 | 14 | 65.23% |
| U240719P00019000 | 2024-05-01 3:35PM EDT | 19.00 | 0.64 | 0.62 | 0.67 | 0.00 | - | 71 | 905 | 64.26% |
| U240719P00020000 | 2024-05-02 10:10AM EDT | 20.00 | 1.03 | 0.83 | 0.89 | 0.00 | - | 3 | 510 | 62.99% |
| U240719P00021000 | 2024-05-03 1:23PM EDT | 21.00 | 1.24 | 1.12 | 1.37 | -0.11 | -8.15% | 12 | 125 | 65.19% |
| U240719P00022000 | 2024-05-02 10:10AM EDT | 22.00 | 1.76 | 1.38 | 1.52 | 0.00 | - | 3 | 648 | 60.84% |
| U240719P00023000 | 2024-05-02 11:52AM EDT | 23.00 | 2.06 | 1.87 | 1.91 | -0.05 | -2.37% | 11 | 1,281 | 61.28% |
| U240719P00024000 | 2024-05-03 3:33PM EDT | 24.00 | 2.43 | 2.33 | 2.37 | -0.26 | -9.67% | 7 | 1,670 | 60.74% |
| U240719P00025000 | 2024-05-03 3:19PM EDT | 25.00 | 2.98 | 2.84 | 2.88 | -0.22 | -6.88% | 50 | 3,961 | 60.06% |
| U240719P00026000 | 2024-05-03 2:41PM EDT | 26.00 | 3.60 | 3.40 | 3.45 | -0.20 | -5.26% | 14 | 2,675 | 59.33% |
| U240719P00027000 | 2024-05-02 9:34AM EDT | 27.00 | 4.30 | 3.35 | 4.15 | 0.00 | - | 1 | 362 | 52.00% |
| U240719P00028000 | 2024-05-03 11:49AM EDT | 28.00 | 4.84 | 4.70 | 4.85 | -0.21 | -4.16% | 1 | 192 | 59.33% |
| U240719P00029000 | 2024-05-01 3:06PM EDT | 29.00 | 5.30 | 5.45 | 5.55 | 0.00 | - | 19 | 114 | 58.89% |
| U240719P00030000 | 2024-04-29 2:19PM EDT | 30.00 | 6.24 | 6.20 | 6.40 | 0.00 | - | 2 | 212 | 59.28% |
| U240719P00031000 | 2024-05-02 9:58AM EDT | 31.00 | 7.50 | 7.00 | 9.20 | 0.00 | - | 12 | 66 | 84.28% |
| U240719P00032000 | 2024-04-22 11:05AM EDT | 32.00 | 9.88 | 7.85 | 8.05 | 0.00 | - | 3 | 69 | 58.89% |
| U240719P00033000 | 2024-04-25 2:56PM EDT | 33.00 | 10.22 | 8.70 | 8.85 | 0.00 | - | 2 | 39 | 57.23% |
| U240719P00034000 | 2024-04-17 12:06PM EDT | 34.00 | 10.47 | 9.60 | 9.80 | 0.00 | - | 5 | 64 | 58.15% |
| U240719P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 12.05 | 10.50 | 10.65 | 0.00 | - | 50 | 68 | 56.35% |
| U240719P00036000 | 2024-04-01 11:23AM EDT | 36.00 | 10.40 | 10.00 | 12.35 | 0.00 | - | 1 | 15 | 86.72% |
| U240719P00037000 | 2024-03-27 9:47AM EDT | 37.00 | 10.45 | 13.25 | 13.90 | 0.00 | - | 1 | 1 | 96.73% |
| U240719P00038000 | 2024-03-21 9:48AM EDT | 38.00 | 10.75 | 14.65 | 16.95 | 0.00 | - | 61 | 60 | 131.69% |
| U240719P00039000 | 2024-03-12 10:12AM EDT | 39.00 | 13.30 | 13.10 | 14.25 | 0.00 | - | 190 | 180 | 0.00% |
| U240719P00040000 | 2024-03-11 9:48AM EDT | 40.00 | 13.20 | 13.65 | 13.85 | 0.00 | - | 1 | 98 | 0.00% |
| U240719P00041000 | 2024-04-04 12:19PM EDT | 41.00 | 14.87 | 15.30 | 16.40 | 0.00 | - | 1 | 3 | 62.31% |
| U240719P00042000 | 2024-02-27 10:51AM EDT | 42.00 | 12.95 | 15.30 | 15.45 | 0.00 | - | - | 5 | 0.00% |
| U240719P00045000 | 2024-03-25 1:37PM EDT | 45.00 | 17.75 | 19.40 | 21.75 | 0.00 | - | 1 | 0 | 83.11% |
© 2024 Yahoo. All rights reserved.