Unity Software Inc. (U)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241115C00010000 | 2024-06-24 2:58PM EDT | 10.00 | 7.30 | 7.10 | 7.20 | 0.00 | - | 3 | 6 | 85.35% |
| U241115C00011000 | 2024-06-17 9:57AM EDT | 11.00 | 6.20 | 5.30 | 6.40 | 0.00 | - | - | 2 | 58.30% |
| U241115C00012000 | 2024-06-24 12:23PM EDT | 12.00 | 5.47 | 5.50 | 5.65 | 0.00 | - | 1 | 256 | 78.42% |
| U241115C00013000 | 2024-06-24 11:07AM EDT | 13.00 | 4.80 | 4.90 | 4.95 | 0.00 | - | 52 | 59 | 77.73% |
| U241115C00014000 | 2024-06-11 1:40PM EDT | 14.00 | 5.10 | 4.25 | 4.30 | 0.00 | - | 2 | 304 | 75.39% |
| U241115C00015000 | 2024-06-24 11:13AM EDT | 15.00 | 3.66 | 3.65 | 3.75 | 0.00 | - | 1 | 897 | 73.88% |
| U241115C00016000 | 2024-06-26 2:47PM EDT | 16.00 | 3.20 | 3.15 | 3.25 | 0.00 | - | 5 | 141 | 72.95% |
| U241115C00017000 | 2024-06-26 3:47PM EDT | 17.00 | 2.85 | 2.72 | 2.77 | +0.15 | +5.56% | 5 | 398 | 71.88% |
| U241115C00018000 | 2024-06-25 1:30PM EDT | 18.00 | 2.11 | 2.34 | 2.37 | 0.00 | - | 2 | 257 | 71.24% |
| U241115C00019000 | 2024-06-25 12:31PM EDT | 19.00 | 1.80 | 1.99 | 2.04 | 0.00 | - | 2 | 901 | 70.65% |
| U241115C00020000 | 2024-06-27 10:30AM EDT | 20.00 | 1.73 | 1.70 | 1.75 | -0.03 | -1.70% | 2 | 967 | 70.31% |
| U241115C00021000 | 2024-06-25 3:35PM EDT | 21.00 | 1.26 | 1.44 | 1.49 | 0.00 | - | 10 | 940 | 69.78% |
| U241115C00022000 | 2024-06-26 3:01PM EDT | 22.00 | 1.24 | 1.22 | 1.28 | 0.00 | - | 6 | 1,176 | 69.53% |
| U241115C00023000 | 2024-06-26 2:26PM EDT | 23.00 | 1.05 | 1.04 | 1.09 | 0.00 | - | 1 | 938 | 69.34% |
| U241115C00024000 | 2024-06-27 10:25AM EDT | 24.00 | 0.88 | 0.89 | 0.94 | +0.04 | +4.76% | 2 | 266 | 69.39% |
| U241115C00025000 | 2024-06-26 10:52AM EDT | 25.00 | 0.73 | 0.75 | 0.81 | 0.00 | - | 12 | 1,899 | 69.24% |
| U241115C00026000 | 2024-06-21 3:49PM EDT | 26.00 | 0.57 | 0.64 | 0.69 | 0.00 | - | 1 | 148 | 69.09% |
| U241115C00027000 | 2024-06-21 9:53AM EDT | 27.00 | 0.45 | 0.54 | 0.60 | 0.00 | - | 6 | 1,135 | 69.09% |
| U241115C00028000 | 2024-06-26 10:52AM EDT | 28.00 | 0.46 | 0.46 | 0.51 | 0.00 | - | 15 | 403 | 68.95% |
| U241115C00029000 | 2024-06-27 10:33AM EDT | 29.00 | 0.43 | 0.39 | 0.45 | 0.00 | - | 50 | 791 | 69.14% |
| U241115C00030000 | 2024-06-26 2:27PM EDT | 30.00 | 0.36 | 0.34 | 0.39 | 0.00 | - | 34 | 1,035 | 69.34% |
| U241115C00031000 | 2024-06-27 10:34AM EDT | 31.00 | 0.33 | 0.30 | 0.34 | +0.02 | +6.45% | 100 | 166 | 69.73% |
| U241115C00032000 | 2024-06-27 10:38AM EDT | 32.00 | 0.29 | 0.26 | 0.29 | 0.00 | - | 14 | 525 | 69.63% |
| U241115C00033000 | 2024-06-26 12:08PM EDT | 33.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 5 | 1,094 | 69.92% |
| U241115C00034000 | 2024-06-25 9:36AM EDT | 34.00 | 0.21 | 0.19 | 0.24 | 0.00 | - | 50 | 858 | 70.41% |
| U241115C00035000 | 2024-06-24 3:11PM EDT | 35.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 10 | 1,197 | 70.70% |
| U241115C00040000 | 2024-06-24 3:47PM EDT | 40.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 1 | 2,442 | 74.61% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241115P00010000 | 2024-06-20 1:17PM EDT | 10.00 | 0.48 | 0.32 | 0.35 | 0.00 | - | 1 | 97 | 69.53% |
| U241115P00011000 | 2024-06-24 3:08PM EDT | 11.00 | 0.50 | 0.50 | 0.53 | 0.00 | - | 4 | 12 | 68.46% |
| U241115P00012000 | 2024-06-14 10:41AM EDT | 12.00 | 0.80 | 0.73 | 0.77 | 0.00 | - | 3 | 40 | 67.38% |
| U241115P00013000 | 2024-06-26 3:36PM EDT | 13.00 | 1.06 | 1.02 | 1.05 | 0.00 | - | 7 | 884 | 66.06% |
| U241115P00014000 | 2024-06-26 1:35PM EDT | 14.00 | 1.46 | 1.37 | 1.41 | 0.00 | - | 1 | 105 | 65.09% |
| U241115P00015000 | 2024-06-27 10:40AM EDT | 15.00 | 1.82 | 1.78 | 1.81 | -0.19 | -9.45% | 15 | 3,244 | 63.82% |
| U241115P00016000 | 2024-06-26 11:08AM EDT | 16.00 | 2.28 | 2.26 | 2.28 | 0.00 | - | 1 | 2,683 | 62.84% |
| U241115P00017000 | 2024-06-26 3:51PM EDT | 17.00 | 2.85 | 2.78 | 2.82 | 0.00 | - | 44 | 424 | 61.72% |
| U241115P00018000 | 2024-06-21 3:40PM EDT | 18.00 | 3.90 | 3.40 | 3.45 | 0.00 | - | 22 | 1,203 | 61.52% |
| U241115P00019000 | 2024-06-27 10:38AM EDT | 19.00 | 4.10 | 4.00 | 4.10 | -0.47 | -10.28% | 25 | 1,899 | 60.01% |
| U241115P00020000 | 2024-06-25 9:33AM EDT | 20.00 | 4.90 | 4.75 | 4.80 | 0.00 | - | 1 | 4,604 | 59.77% |
| U241115P00021000 | 2024-06-21 2:27PM EDT | 21.00 | 6.13 | 5.45 | 5.55 | 0.00 | - | 2 | 1,649 | 58.35% |
| U241115P00022000 | 2024-06-26 9:51AM EDT | 22.00 | 6.70 | 6.25 | 6.30 | 0.00 | - | 4 | 1,992 | 57.13% |
| U241115P00023000 | 2024-06-20 2:02PM EDT | 23.00 | 7.93 | 7.05 | 7.20 | 0.00 | - | 5 | 517 | 57.08% |
| U241115P00024000 | 2024-06-20 10:33AM EDT | 24.00 | 8.71 | 7.90 | 8.00 | 0.00 | - | 1 | 861 | 55.18% |
| U241115P00025000 | 2024-06-26 2:55PM EDT | 25.00 | 8.90 | 8.75 | 8.85 | 0.00 | - | 1 | 902 | 52.78% |
| U241115P00026000 | 2024-06-21 10:34AM EDT | 26.00 | 10.72 | 9.65 | 9.80 | 0.00 | - | 2 | 549 | 52.54% |
| U241115P00027000 | 2024-06-18 3:05PM EDT | 27.00 | 11.05 | 10.55 | 10.75 | 0.00 | - | 1 | 396 | 51.27% |
| U241115P00028000 | 2024-06-24 3:45PM EDT | 28.00 | 11.45 | 11.50 | 11.60 | 0.00 | - | 4 | 1,048 | 50.49% |
| U241115P00029000 | 2024-06-21 3:43PM EDT | 29.00 | 13.34 | 12.45 | 12.55 | 0.00 | - | 2 | 312 | 48.44% |
| U241115P00030000 | 2024-06-10 9:47AM EDT | 30.00 | 12.56 | 12.45 | 13.60 | 0.00 | - | 2 | 320 | 55.47% |
| U241115P00031000 | 2024-05-30 11:23AM EDT | 31.00 | 12.55 | 14.00 | 15.40 | 0.00 | - | 10 | 323 | 64.75% |
| U241115P00032000 | 2024-05-28 12:22PM EDT | 32.00 | 12.96 | 14.95 | 15.55 | 0.00 | - | 2 | 248 | 55.08% |
| U241115P00033000 | 2024-05-24 10:07AM EDT | 33.00 | 13.63 | 16.90 | 17.45 | 0.00 | - | 1 | 9 | 91.31% |
| U241115P00034000 | 2024-05-10 10:53AM EDT | 34.00 | 11.50 | 15.25 | 18.05 | 0.00 | - | 88 | 0 | 88.87% |
| U241115P00035000 | 2024-06-17 10:54AM EDT | 35.00 | 18.90 | 17.15 | 19.25 | 0.00 | - | 1 | 34 | 98.93% |
| U241115P00040000 | 2024-05-31 3:50PM EDT | 40.00 | 21.77 | 22.90 | 23.50 | 0.00 | - | 1 | 0 | 60.55% |
© 2024 Yahoo. All rights reserved.