Unity Software Inc. (U)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816C00015000 | 2024-04-25 12:54PM EDT | 15.00 | 8.75 | 10.20 | 10.40 | 0.00 | - | 10 | 62 | 83.40% |
| U240816C00019000 | 2024-04-19 10:58AM EDT | 19.00 | 6.10 | 7.00 | 8.00 | 0.00 | - | 1 | 1 | 86.52% |
| U240816C00020000 | 2024-04-30 1:44PM EDT | 20.00 | 6.05 | 6.30 | 8.00 | 0.00 | - | 48 | 290 | 92.72% |
| U240816C00021000 | 2024-05-03 10:06AM EDT | 21.00 | 5.75 | 5.65 | 6.05 | +0.10 | +1.77% | 67 | 277 | 75.93% |
| U240816C00022000 | 2024-05-03 11:17AM EDT | 22.00 | 4.96 | 5.05 | 5.90 | +0.06 | +1.22% | 1 | 40 | 79.79% |
| U240816C00023000 | 2024-05-02 2:04PM EDT | 23.00 | 4.15 | 4.50 | 4.60 | 0.00 | - | 1 | 217 | 71.19% |
| U240816C00024000 | 2024-05-03 1:12PM EDT | 24.00 | 3.95 | 4.00 | 4.10 | +0.25 | +6.76% | 11 | 607 | 70.75% |
| U240816C00025000 | 2024-05-03 1:54PM EDT | 25.00 | 3.45 | 3.55 | 3.65 | +0.10 | +2.99% | 24 | 340 | 70.46% |
| U240816C00026000 | 2024-05-03 3:56PM EDT | 26.00 | 3.15 | 3.10 | 3.25 | +0.26 | +9.00% | 1 | 195 | 69.90% |
| U240816C00027000 | 2024-05-03 11:17AM EDT | 27.00 | 2.71 | 2.76 | 2.84 | -0.32 | -10.56% | 23 | 279 | 69.53% |
| U240816C00028000 | 2024-05-02 1:21PM EDT | 28.00 | 2.25 | 2.42 | 2.51 | 0.00 | - | 1 | 446 | 69.24% |
| U240816C00029000 | 2024-05-03 2:13PM EDT | 29.00 | 2.10 | 2.12 | 2.20 | +0.13 | +6.60% | 145 | 1,564 | 68.85% |
| U240816C00030000 | 2024-05-03 2:36PM EDT | 30.00 | 1.82 | 1.86 | 1.95 | +0.05 | +2.82% | 26 | 1,644 | 68.85% |
| U240816C00031000 | 2024-04-29 10:23AM EDT | 31.00 | 1.78 | 1.62 | 1.70 | 0.00 | - | 1 | 665 | 68.46% |
| U240816C00032000 | 2024-04-29 10:36AM EDT | 32.00 | 1.57 | 1.41 | 1.50 | 0.00 | - | 3 | 1,176 | 68.36% |
| U240816C00033000 | 2024-04-30 12:30PM EDT | 33.00 | 1.28 | 1.24 | 1.33 | 0.00 | - | 133 | 636 | 68.51% |
| U240816C00034000 | 2024-05-01 2:34PM EDT | 34.00 | 1.15 | 1.08 | 1.15 | 0.00 | - | 6 | 357 | 68.16% |
| U240816C00035000 | 2024-05-03 3:17PM EDT | 35.00 | 0.93 | 0.94 | 1.03 | +0.08 | +9.41% | 1 | 1,672 | 68.36% |
| U240816C00036000 | 2024-05-01 11:19AM EDT | 36.00 | 0.75 | 0.82 | 0.89 | 0.00 | - | 1 | 158 | 68.16% |
| U240816C00037000 | 2024-04-29 1:23PM EDT | 37.00 | 0.86 | 0.72 | 0.77 | 0.00 | - | 1 | 159 | 68.02% |
| U240816C00038000 | 2024-04-29 11:47AM EDT | 38.00 | 0.70 | 0.63 | 0.68 | -0.03 | -4.11% | 5 | 344 | 68.12% |
| U240816C00039000 | 2024-04-25 11:47AM EDT | 39.00 | 0.41 | 0.55 | 0.62 | 0.00 | - | 5 | 152 | 68.56% |
| U240816C00040000 | 2024-05-03 3:12PM EDT | 40.00 | 0.50 | 0.49 | 0.54 | +0.04 | +8.70% | 12 | 561 | 68.65% |
| U240816C00041000 | 2024-04-26 12:06PM EDT | 41.00 | 0.44 | 0.43 | 0.49 | 0.00 | - | 4 | 2,700 | 68.95% |
| U240816C00042000 | 2024-05-03 9:38AM EDT | 42.00 | 0.43 | 0.38 | 0.41 | -0.03 | -6.52% | 9 | 844 | 68.65% |
| U240816C00043000 | 2024-05-02 12:01PM EDT | 43.00 | 0.33 | 0.33 | 0.37 | 0.00 | - | 5 | 1,678 | 68.80% |
| U240816C00044000 | 2024-04-10 3:53PM EDT | 44.00 | 0.49 | 0.30 | 0.33 | 0.00 | - | 4 | 183 | 69.24% |
| U240816C00045000 | 2024-04-30 3:51PM EDT | 45.00 | 0.27 | 0.26 | 0.30 | 0.00 | - | 32 | 2,395 | 69.34% |
| U240816C00046000 | 2024-04-19 3:46PM EDT | 46.00 | 0.19 | 0.24 | 0.27 | 0.00 | - | 2 | 95 | 69.92% |
| U240816C00047000 | 2024-05-03 1:04PM EDT | 47.00 | 0.23 | 0.21 | 0.24 | +0.04 | +21.05% | 2 | 141 | 69.92% |
| U240816C00050000 | 2024-04-19 12:27PM EDT | 50.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 2 | 155 | 71.19% |
| U240816C00055000 | 2024-04-26 11:19AM EDT | 55.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 10 | 815 | 92.19% |
| U240816C00060000 | 2024-05-03 11:18AM EDT | 60.00 | 0.08 | 0.03 | 0.18 | +0.02 | +33.33% | 12 | 218 | 78.91% |
| U240816C00065000 | 2024-04-22 3:34PM EDT | 65.00 | 0.05 | 0.03 | 0.31 | 0.00 | - | 50 | 582 | 90.82% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816P00015000 | 2024-04-26 1:25PM EDT | 15.00 | 0.38 | 0.29 | 0.34 | 0.00 | - | 2 | 31 | 70.70% |
| U240816P00017000 | 2024-04-19 2:01PM EDT | 17.00 | 0.90 | 0.57 | 0.62 | 0.00 | - | 1 | 1 | 68.46% |
| U240816P00018000 | 2024-05-02 3:14PM EDT | 18.00 | 0.89 | 0.76 | 0.81 | 0.00 | - | 1 | 26 | 67.33% |
| U240816P00019000 | 2024-04-29 2:13PM EDT | 19.00 | 1.05 | 0.99 | 1.05 | 0.00 | - | 5 | 39 | 66.46% |
| U240816P00020000 | 2024-05-02 1:33PM EDT | 20.00 | 1.45 | 1.27 | 1.33 | 0.00 | - | 49 | 3,056 | 65.63% |
| U240816P00021000 | 2024-04-29 12:49PM EDT | 21.00 | 1.63 | 1.60 | 1.66 | 0.00 | - | 1 | 5 | 64.92% |
| U240816P00022000 | 2024-05-02 1:38PM EDT | 22.00 | 2.07 | 2.00 | 2.05 | -0.19 | -8.41% | 3 | 1,108 | 64.60% |
| U240816P00023000 | 2024-05-03 9:30AM EDT | 23.00 | 2.45 | 2.44 | 2.49 | -0.23 | -8.58% | 1 | 589 | 64.21% |
| U240816P00024000 | 2024-05-02 12:03PM EDT | 24.00 | 3.19 | 2.93 | 2.98 | 0.00 | - | 7 | 292 | 63.82% |
| U240816P00025000 | 2024-05-03 10:36AM EDT | 25.00 | 3.60 | 3.45 | 3.55 | -0.02 | -0.55% | 4 | 3,506 | 63.62% |
| U240816P00026000 | 2024-05-02 12:39PM EDT | 26.00 | 4.35 | 4.00 | 4.10 | 0.00 | - | 1 | 3,337 | 62.65% |
| U240816P00027000 | 2024-05-03 2:17PM EDT | 27.00 | 4.76 | 2.97 | 4.75 | -0.19 | -3.84% | 1 | 1,740 | 63.67% |
| U240816P00028000 | 2024-05-03 9:45AM EDT | 28.00 | 5.25 | 5.30 | 5.40 | -0.25 | -4.55% | 3 | 1,137 | 62.06% |
| U240816P00029000 | 2024-04-25 11:46AM EDT | 29.00 | 7.35 | 6.00 | 6.10 | 0.00 | - | 4 | 974 | 61.60% |
| U240816P00030000 | 2024-05-03 1:39PM EDT | 30.00 | 7.00 | 6.70 | 6.85 | -0.11 | -1.55% | 10 | 978 | 60.94% |
| U240816P00031000 | 2024-04-29 10:09AM EDT | 31.00 | 7.59 | 7.45 | 7.90 | 0.00 | - | 1 | 2,715 | 63.33% |
| U240816P00032000 | 2024-04-17 10:13AM EDT | 32.00 | 8.95 | 7.55 | 8.95 | 0.00 | - | 364 | 966 | 57.91% |
| U240816P00033000 | 2024-04-26 10:13AM EDT | 33.00 | 9.10 | 9.10 | 9.70 | -0.70 | -7.14% | 8 | 900 | 65.19% |
| U240816P00034000 | 2024-05-02 10:02AM EDT | 34.00 | 10.55 | 8.95 | 10.80 | 0.00 | - | 2 | 905 | 55.18% |
| U240816P00035000 | 2024-04-09 10:28AM EDT | 35.00 | 9.25 | 10.05 | 11.00 | 0.00 | - | 1 | 2,181 | 61.91% |
| U240816P00036000 | 2024-04-15 11:39AM EDT | 36.00 | 11.57 | 11.70 | 11.85 | 0.00 | - | 3 | 1,728 | 58.20% |
| U240816P00037000 | 2024-05-02 10:23AM EDT | 37.00 | 13.00 | 12.60 | 12.80 | 0.00 | - | 1 | 125 | 58.40% |
| U240816P00038000 | 2024-04-23 10:19AM EDT | 38.00 | 14.74 | 12.60 | 13.70 | 0.00 | - | 1 | 226 | 60.99% |
| U240816P00039000 | 2024-02-28 4:44PM EDT | 39.00 | 11.06 | 12.70 | 13.15 | 0.00 | - | 2 | 194 | 0.00% |
| U240816P00040000 | 2024-04-05 12:56PM EDT | 40.00 | 14.85 | 15.40 | 15.60 | 0.00 | - | 1 | 194 | 57.23% |
| U240816P00041000 | 2024-02-02 3:34PM EDT | 41.00 | 10.80 | 12.90 | 14.10 | 0.00 | - | 1 | 21 | 0.00% |
| U240816P00042000 | 2024-03-08 2:19PM EDT | 42.00 | 15.30 | 16.20 | 16.85 | 0.00 | - | 4 | 8 | 0.00% |
| U240816P00043000 | 2024-02-27 10:39AM EDT | 43.00 | 15.05 | 16.35 | 17.45 | 0.00 | - | 5 | 51 | 0.00% |
| U240816P00044000 | 2024-02-22 12:03PM EDT | 44.00 | 14.25 | 17.00 | 17.30 | 0.00 | - | 6 | 73 | 0.00% |
| U240816P00045000 | 2024-04-04 9:41AM EDT | 45.00 | 18.95 | 18.95 | 21.75 | 0.00 | - | 3 | 0 | 56.45% |
| U240816P00046000 | 2024-02-07 11:04AM EDT | 46.00 | 15.30 | 19.05 | 19.25 | 0.00 | - | 107 | 225 | 0.00% |
| U240816P00047000 | 2024-02-27 10:44AM EDT | 47.00 | 17.62 | 20.20 | 21.30 | 0.00 | - | 3 | 48 | 0.00% |
| U240816P00050000 | 2024-03-04 11:20AM EDT | 50.00 | 23.00 | 23.90 | 24.60 | 0.00 | - | 1 | 1 | 0.00% |
| U240816P00055000 | 2024-02-27 10:41AM EDT | 55.00 | 24.65 | 27.75 | 28.65 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00060000 | 2024-03-14 12:35PM EDT | 60.00 | 34.15 | 34.25 | 35.10 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00065000 | 2024-03-01 11:56AM EDT | 65.00 | 36.00 | 37.80 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.