Unity Software Inc. (U)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220C00015000 | 2024-05-01 3:23PM EDT | 15.00 | 11.40 | 11.05 | 11.20 | 0.00 | - | 5 | 16 | 78.08% |
| U241220C00019000 | 2024-05-02 9:47AM EDT | 19.00 | 8.00 | 8.20 | 10.10 | 0.00 | - | 1 | 2 | 86.23% |
| U241220C00020000 | 2024-05-01 10:03AM EDT | 20.00 | 7.39 | 7.65 | 7.80 | 0.00 | - | 1 | 308 | 71.68% |
| U241220C00021000 | 2024-04-23 12:09PM EDT | 21.00 | 6.10 | 7.05 | 8.50 | 0.00 | - | - | 11 | 80.20% |
| U241220C00022000 | 2024-04-22 2:20PM EDT | 22.00 | 5.40 | 6.50 | 8.60 | 0.00 | - | 4 | 43 | 83.59% |
| U241220C00023000 | 2024-04-25 3:49PM EDT | 23.00 | 5.25 | 6.00 | 6.15 | 0.00 | - | - | 3 | 68.97% |
| U241220C00024000 | 2024-05-02 12:33PM EDT | 24.00 | 5.39 | 5.55 | 5.70 | 0.00 | - | 2 | 10 | 68.68% |
| U241220C00025000 | 2024-05-03 10:03AM EDT | 25.00 | 5.30 | 5.05 | 5.25 | -0.07 | -1.30% | 20 | 164 | 67.68% |
| U241220C00026000 | 2024-05-03 1:32PM EDT | 26.00 | 4.60 | 4.70 | 4.85 | -0.45 | -8.91% | 2 | 56 | 67.65% |
| U241220C00027000 | 2024-05-02 10:38AM EDT | 27.00 | 4.30 | 4.25 | 4.45 | 0.00 | - | 5 | 519 | 66.63% |
| U241220C00028000 | 2024-04-26 10:03AM EDT | 28.00 | 3.75 | 3.90 | 4.10 | 0.00 | - | 6 | 59 | 66.26% |
| U241220C00029000 | 2024-05-01 10:34AM EDT | 29.00 | 3.56 | 3.65 | 3.80 | 0.00 | - | 2 | 68 | 66.55% |
| U241220C00030000 | 2024-05-03 3:57PM EDT | 30.00 | 3.41 | 3.35 | 3.50 | +0.16 | +4.92% | 1 | 582 | 66.24% |
| U241220C00032000 | 2024-05-01 2:46PM EDT | 32.00 | 3.05 | 2.70 | 3.65 | 0.00 | - | 3 | 1,775 | 69.36% |
| U241220C00035000 | 2024-05-02 10:39AM EDT | 35.00 | 2.20 | 2.18 | 2.36 | 0.00 | - | 2 | 2,652 | 65.38% |
| U241220C00037000 | 2024-04-18 10:42AM EDT | 37.00 | 1.60 | 1.83 | 2.16 | 0.00 | - | 1 | 127 | 66.14% |
| U241220C00040000 | 2024-05-03 2:36PM EDT | 40.00 | 1.40 | 1.40 | 1.62 | -0.25 | -15.15% | 1 | 2,564 | 64.89% |
| U241220C00042000 | 2024-05-01 12:48PM EDT | 42.00 | 1.14 | 1.17 | 1.39 | 0.00 | - | 8 | 43 | 64.65% |
| U241220C00045000 | 2024-05-01 9:54AM EDT | 45.00 | 0.93 | 0.91 | 1.00 | 0.00 | - | 1 | 51 | 63.48% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220P00015000 | 2024-04-29 2:39PM EDT | 15.00 | 0.92 | 0.83 | 0.88 | 0.00 | - | 5 | 79 | 64.75% |
| U241220P00017000 | 2024-04-22 1:29PM EDT | 17.00 | 1.70 | 1.32 | 1.36 | 0.00 | - | - | 10 | 63.28% |
| U241220P00018000 | 2024-04-30 12:39PM EDT | 18.00 | 1.79 | 1.60 | 1.65 | 0.00 | - | 2 | 17 | 62.40% |
| U241220P00019000 | 2024-04-30 1:09PM EDT | 19.00 | 2.14 | 1.93 | 1.98 | 0.00 | - | 1 | 7 | 61.74% |
| U241220P00020000 | 2024-04-29 9:49AM EDT | 20.00 | 2.41 | 2.11 | 2.39 | 0.00 | - | 15 | 123 | 59.96% |
| U241220P00021000 | 2024-05-03 10:54AM EDT | 21.00 | 2.75 | 2.64 | 2.93 | -0.05 | -1.79% | 1 | 9 | 61.43% |
| U241220P00022000 | 2024-04-25 11:15AM EDT | 22.00 | 3.85 | 3.05 | 3.20 | 0.00 | - | 1 | 27 | 59.40% |
| U241220P00023000 | 2024-04-30 11:13AM EDT | 23.00 | 3.75 | 3.50 | 3.65 | 0.00 | - | 2 | 6 | 58.52% |
| U241220P00024000 | 2024-05-03 10:26AM EDT | 24.00 | 4.25 | 4.00 | 4.15 | -0.10 | -2.30% | 1 | 126 | 57.86% |
| U241220P00025000 | 2024-05-01 2:45PM EDT | 25.00 | 4.80 | 4.55 | 4.70 | +0.20 | +4.35% | 1 | 1,665 | 57.45% |
| U241220P00026000 | 2024-05-03 10:25AM EDT | 26.00 | 5.35 | 5.15 | 5.40 | +0.10 | +1.90% | 1 | 302 | 57.89% |
| U241220P00027000 | 2024-05-03 2:57PM EDT | 27.00 | 5.93 | 5.75 | 5.90 | -0.87 | -12.79% | 1 | 384 | 56.64% |
| U241220P00028000 | 2024-04-26 9:39AM EDT | 28.00 | 7.13 | 6.30 | 6.55 | 0.00 | - | 2 | 252 | 55.66% |
| U241220P00029000 | 2024-05-03 2:54PM EDT | 29.00 | 7.24 | 7.05 | 7.30 | +0.09 | +1.26% | 1 | 285 | 56.23% |
| U241220P00030000 | 2024-05-02 9:35AM EDT | 30.00 | 8.06 | 7.65 | 8.00 | 0.00 | - | 3 | 980 | 55.18% |
| U241220P00031000 | 2024-04-25 11:32AM EDT | 31.00 | 9.80 | 8.45 | 8.70 | 0.00 | - | 20 | 35 | 55.08% |
| U241220P00032000 | 2024-04-25 10:59AM EDT | 32.00 | 10.55 | 9.20 | 9.45 | 0.00 | - | 1 | 920 | 54.69% |
| U241220P00035000 | 2024-04-15 10:10AM EDT | 35.00 | 11.50 | 11.55 | 12.55 | 0.00 | - | 1 | 959 | 58.64% |
| U241220P00037000 | 2024-04-03 11:46AM EDT | 37.00 | 12.54 | 13.40 | 14.00 | 0.00 | - | 20 | 193 | 57.86% |
| U241220P00040000 | 2024-04-08 11:30AM EDT | 40.00 | 14.81 | 13.80 | 16.35 | 0.00 | - | 1 | 10 | 57.91% |
| U241220P00042000 | 2024-04-25 10:09AM EDT | 42.00 | 19.45 | 17.65 | 17.90 | 0.00 | - | 11 | 11 | 52.39% |
| U241220P00045000 | 2024-03-13 10:41AM EDT | 45.00 | 18.80 | 19.65 | 20.10 | 0.00 | - | 5 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.