Unity Software Inc. (U)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920C00015000 | 2024-05-01 2:59PM EDT | 15.00 | 10.90 | 9.40 | 12.45 | 0.00 | - | 10 | 26 | 94.09% |
| U240920C00019000 | 2024-04-30 9:59AM EDT | 19.00 | 7.53 | 7.35 | 8.30 | 0.00 | - | 3 | 591 | 82.18% |
| U240920C00020000 | 2024-05-03 2:24PM EDT | 20.00 | 6.60 | 6.65 | 6.80 | +0.78 | +13.40% | 8 | 88 | 71.51% |
| U240920C00021000 | 2024-05-02 2:56PM EDT | 21.00 | 5.78 | 6.05 | 6.15 | 0.00 | - | 32 | 574 | 70.65% |
| U240920C00022000 | 2024-05-03 2:41PM EDT | 22.00 | 5.30 | 5.45 | 5.75 | +0.05 | +0.95% | 89 | 87 | 71.39% |
| U240920C00023000 | 2024-05-02 2:04PM EDT | 23.00 | 4.55 | 4.90 | 5.40 | 0.00 | - | 1 | 161 | 72.22% |
| U240920C00024000 | 2024-05-03 11:47AM EDT | 24.00 | 4.35 | 4.40 | 4.50 | -0.35 | -7.45% | 2 | 80 | 68.07% |
| U240920C00025000 | 2024-05-02 2:32PM EDT | 25.00 | 3.70 | 3.95 | 4.05 | 0.00 | - | 12 | 371 | 67.68% |
| U240920C00026000 | 2024-05-03 9:36AM EDT | 26.00 | 3.70 | 3.55 | 3.65 | +0.40 | +12.12% | 2 | 162 | 67.51% |
| U240920C00027000 | 2024-05-03 9:59AM EDT | 27.00 | 3.33 | 3.15 | 3.25 | +0.13 | +4.06% | 2 | 1,227 | 66.75% |
| U240920C00028000 | 2024-05-03 1:06PM EDT | 28.00 | 2.78 | 2.84 | 2.97 | +0.15 | +5.70% | 11 | 280 | 67.19% |
| U240920C00029000 | 2024-05-03 2:14PM EDT | 29.00 | 2.54 | 2.52 | 2.63 | +0.16 | +6.72% | 2 | 164 | 66.55% |
| U240920C00030000 | 2024-05-03 9:53AM EDT | 30.00 | 2.43 | 2.24 | 2.33 | +0.33 | +15.71% | 33 | 1,133 | 66.11% |
| U240920C00031000 | 2024-05-01 2:35PM EDT | 31.00 | 2.01 | 1.99 | 2.10 | 0.00 | - | 1 | 331 | 66.06% |
| U240920C00032000 | 2024-05-03 9:48AM EDT | 32.00 | 1.98 | 1.76 | 1.87 | +0.23 | +13.14% | 1 | 329 | 65.77% |
| U240920C00033000 | 2024-04-26 11:11AM EDT | 33.00 | 1.52 | 1.56 | 1.83 | 0.00 | - | 3 | 1,760 | 67.09% |
| U240920C00034000 | 2024-04-24 1:31PM EDT | 34.00 | 1.49 | 1.38 | 1.85 | +0.33 | +28.45% | 1 | 289 | 68.90% |
| U240920C00035000 | 2024-05-03 3:56PM EDT | 35.00 | 1.30 | 1.22 | 1.32 | +0.05 | +4.00% | 20 | 233 | 65.19% |
| U240920C00036000 | 2024-04-29 10:53AM EDT | 36.00 | 1.21 | 1.08 | 1.18 | 0.00 | - | 6 | 171 | 65.14% |
| U240920C00037000 | 2024-05-03 10:00AM EDT | 37.00 | 1.04 | 0.95 | 1.04 | -0.08 | -7.14% | 1 | 28 | 64.84% |
| U240920C00038000 | 2024-04-25 1:06PM EDT | 38.00 | 0.65 | 0.84 | 0.99 | 0.00 | - | 2 | 95 | 65.53% |
| U240920C00039000 | 2024-04-15 12:51PM EDT | 39.00 | 0.90 | 0.74 | 0.88 | 0.00 | - | 1 | 4 | 65.33% |
| U240920C00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.65 | 0.66 | 0.93 | -0.10 | -13.33% | 1 | 1,098 | 67.24% |
| U240920C00041000 | 2024-04-22 9:59AM EDT | 41.00 | 0.44 | 0.58 | 0.67 | 0.00 | - | 1 | 6 | 64.75% |
| U240920C00042000 | 2024-04-17 11:54AM EDT | 42.00 | 0.52 | 0.52 | 0.58 | 0.00 | - | 3 | 45 | 64.55% |
| U240920C00045000 | 2024-04-30 3:47PM EDT | 45.00 | 0.35 | 0.37 | 0.41 | 0.00 | - | 30 | 253 | 64.60% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920P00015000 | 2024-05-02 1:48PM EDT | 15.00 | 0.51 | 0.41 | 0.47 | 0.00 | - | 5 | 3,506 | 67.19% |
| U240920P00016000 | 2024-04-24 3:35PM EDT | 16.00 | 0.75 | 0.56 | 0.61 | 0.00 | - | - | 1 | 65.92% |
| U240920P00017000 | 2024-04-24 1:41PM EDT | 17.00 | 0.97 | 0.74 | 0.80 | 0.00 | - | - | 1,611 | 64.94% |
| U240920P00018000 | 2024-05-03 1:17PM EDT | 18.00 | 1.03 | 0.95 | 1.03 | -0.41 | -28.47% | 14 | 7 | 64.01% |
| U240920P00019000 | 2024-05-03 1:53PM EDT | 19.00 | 1.29 | 1.21 | 1.35 | -0.50 | -27.93% | 1 | 1 | 63.87% |
| U240920P00020000 | 2024-05-03 11:26AM EDT | 20.00 | 1.58 | 1.40 | 1.58 | -0.37 | -18.97% | 2 | 1,291 | 60.99% |
| U240920P00021000 | 2024-04-24 11:44AM EDT | 21.00 | 2.43 | 1.86 | 2.03 | 0.00 | - | - | 5 | 62.50% |
| U240920P00022000 | 2024-05-03 9:46AM EDT | 22.00 | 2.32 | 2.26 | 2.41 | -0.55 | -19.16% | 1 | 1,253 | 61.72% |
| U240920P00023000 | 2024-05-03 10:00AM EDT | 23.00 | 2.76 | 2.72 | 2.84 | -0.22 | -7.38% | 6 | 2,728 | 61.13% |
| U240920P00024000 | 2024-05-01 10:46AM EDT | 24.00 | 3.50 | 3.20 | 3.30 | 0.00 | - | 25 | 1,613 | 60.28% |
| U240920P00025000 | 2024-05-03 11:43AM EDT | 25.00 | 3.80 | 3.75 | 3.85 | -0.25 | -6.17% | 5 | 3,778 | 60.06% |
| U240920P00026000 | 2024-05-02 2:56PM EDT | 26.00 | 4.65 | 4.35 | 4.40 | 0.00 | - | 40 | 1,686 | 59.57% |
| U240920P00027000 | 2024-05-02 2:09PM EDT | 27.00 | 5.40 | 4.95 | 5.05 | 0.00 | - | 33 | 1,009 | 59.23% |
| U240920P00028000 | 2024-04-15 12:04PM EDT | 28.00 | 5.48 | 5.60 | 5.70 | 0.00 | - | 50 | 579 | 58.74% |
| U240920P00029000 | 2024-04-08 1:43PM EDT | 29.00 | 5.70 | 6.25 | 6.40 | 0.00 | - | 10 | 340 | 58.03% |
| U240920P00030000 | 2024-05-03 9:46AM EDT | 30.00 | 6.67 | 6.90 | 7.10 | -0.38 | -5.39% | 1 | 591 | 56.76% |
| U240920P00031000 | 2024-05-02 10:12AM EDT | 31.00 | 8.25 | 6.30 | 9.40 | 0.00 | - | 1 | 269 | 58.03% |
| U240920P00032000 | 2024-04-30 10:29AM EDT | 32.00 | 8.58 | 8.50 | 8.70 | 0.00 | - | 2 | 219 | 57.03% |
| U240920P00033000 | 2024-04-29 9:46AM EDT | 33.00 | 9.55 | 9.30 | 9.55 | 0.00 | - | 1 | 324 | 56.98% |
| U240920P00034000 | 2024-05-02 10:31AM EDT | 34.00 | 10.55 | 8.05 | 10.30 | 0.00 | - | 13 | 41 | 57.52% |
| U240920P00035000 | 2024-05-02 10:14AM EDT | 35.00 | 11.55 | 10.95 | 11.20 | 0.00 | - | 1 | 68 | 55.42% |
| U240920P00036000 | 2024-04-16 10:49AM EDT | 36.00 | 12.62 | 11.40 | 12.05 | 0.00 | - | 20 | 21 | 57.52% |
| U240920P00037000 | 2024-03-06 4:45PM EDT | 37.00 | 11.30 | 11.25 | 13.35 | 0.00 | - | 3 | 3 | 66.99% |
| U240920P00038000 | 2024-04-22 10:05AM EDT | 38.00 | 15.27 | 13.65 | 14.50 | 0.00 | - | 1 | 53 | 63.14% |
| U240920P00039000 | 2024-04-17 2:17PM EDT | 39.00 | 15.20 | 13.95 | 15.60 | 0.00 | - | - | 10 | 57.32% |
| U240920P00040000 | 2024-03-27 10:01AM EDT | 40.00 | 15.00 | 16.00 | 17.10 | 0.00 | - | 10 | 11 | 78.76% |
| U240920P00041000 | 2024-02-29 10:46AM EDT | 41.00 | 12.75 | 14.65 | 15.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.