Unity Software Inc. (U)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117C00012500 | 2024-04-25 11:58AM EDT | 12.50 | 11.65 | 12.15 | 13.95 | 0.00 | - | 4 | 170 | 90.82% |
| U250117C00015000 | 2024-04-26 3:43PM EDT | 15.00 | 10.85 | 10.35 | 12.15 | +0.85 | +8.50% | 1 | 143 | 86.38% |
| U250117C00017500 | 2024-04-23 11:31AM EDT | 17.50 | 8.90 | 8.80 | 10.55 | +0.55 | +6.59% | 4 | 145 | 83.74% |
| U250117C00020000 | 2024-04-26 3:39PM EDT | 20.00 | 7.58 | 7.05 | 7.70 | +0.93 | +13.98% | 6 | 988 | 68.26% |
| U250117C00022500 | 2024-04-26 1:38PM EDT | 22.50 | 6.43 | 5.35 | 6.40 | +0.55 | +9.35% | 5 | 558 | 63.99% |
| U250117C00025000 | 2024-04-26 1:19PM EDT | 25.00 | 5.35 | 5.10 | 5.25 | +0.75 | +16.30% | 91 | 1,429 | 67.87% |
| U250117C00027000 | 2024-04-26 2:01PM EDT | 27.00 | 4.50 | 4.35 | 4.50 | +0.55 | +13.92% | 34 | 2,126 | 66.97% |
| U250117C00030000 | 2024-04-26 3:05PM EDT | 30.00 | 3.46 | 3.45 | 3.55 | +0.41 | +13.44% | 45 | 3,801 | 66.02% |
| U250117C00033000 | 2024-04-26 2:45PM EDT | 33.00 | 2.73 | 2.53 | 2.80 | +0.33 | +13.75% | 41 | 1,504 | 64.01% |
| U250117C00035000 | 2024-04-26 3:05PM EDT | 35.00 | 2.31 | 2.21 | 2.38 | +0.37 | +19.07% | 6 | 1,658 | 63.99% |
| U250117C00038000 | 2024-04-26 10:39AM EDT | 38.00 | 1.83 | 1.55 | 1.87 | +0.22 | +13.66% | 3 | 1,006 | 62.13% |
| U250117C00040000 | 2024-04-26 3:07PM EDT | 40.00 | 1.55 | 1.46 | 1.59 | +0.23 | +17.42% | 57 | 3,991 | 62.99% |
| U250117C00042000 | 2024-04-26 10:13AM EDT | 42.00 | 1.34 | 1.15 | 1.53 | +0.19 | +16.52% | 3 | 1,121 | 63.40% |
| U250117C00045000 | 2024-04-26 12:44PM EDT | 45.00 | 1.06 | 0.81 | 1.05 | +0.19 | +21.84% | 10 | 844 | 60.67% |
| U250117C00047000 | 2024-04-16 12:43PM EDT | 47.00 | 0.85 | 0.39 | 1.07 | 0.00 | - | 1 | 2,375 | 59.23% |
| U250117C00050000 | 2024-04-26 1:10PM EDT | 50.00 | 0.75 | 0.59 | 0.75 | +0.16 | +27.12% | 8 | 6,604 | 61.47% |
| U250117C00055000 | 2024-04-26 1:45PM EDT | 55.00 | 0.53 | 0.29 | 0.53 | +0.13 | +32.50% | 28 | 2,615 | 59.86% |
| U250117C00060000 | 2024-04-26 1:10PM EDT | 60.00 | 0.38 | 0.35 | 0.39 | +0.08 | +26.67% | 5 | 8,300 | 62.99% |
| U250117C00065000 | 2024-04-24 11:46AM EDT | 65.00 | 0.23 | 0.26 | 0.30 | 0.00 | - | 6 | 903 | 63.57% |
| U250117C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 0.23 | 0.20 | 0.23 | +0.02 | +9.52% | 16 | 7,676 | 64.16% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117P00012500 | 2024-04-25 12:34PM EDT | 12.50 | 0.73 | 0.62 | 0.65 | 0.00 | - | 11 | 2,788 | 68.16% |
| U250117P00015000 | 2024-04-26 11:15AM EDT | 15.00 | 1.13 | 1.10 | 1.21 | -0.14 | -11.02% | 30 | 2,025 | 65.82% |
| U250117P00017500 | 2024-04-25 1:06PM EDT | 17.50 | 1.98 | 1.41 | 1.91 | 0.00 | - | 21 | 6,300 | 59.86% |
| U250117P00020000 | 2024-04-25 3:53PM EDT | 20.00 | 2.77 | 1.96 | 2.73 | -0.12 | -4.15% | 1 | 4,555 | 54.98% |
| U250117P00022500 | 2024-04-26 10:34AM EDT | 22.50 | 3.89 | 3.45 | 3.85 | -0.21 | -5.12% | 15 | 8,173 | 56.20% |
| U250117P00025000 | 2024-04-26 3:13PM EDT | 25.00 | 5.15 | 5.10 | 6.05 | -0.45 | -8.04% | 71 | 9,164 | 62.04% |
| U250117P00027000 | 2024-04-26 1:26PM EDT | 27.00 | 6.25 | 5.80 | 6.70 | -0.73 | -10.46% | 187 | 4,927 | 54.25% |
| U250117P00030000 | 2024-04-26 10:58AM EDT | 30.00 | 8.45 | 8.30 | 9.25 | -0.71 | -7.75% | 24 | 2,892 | 58.72% |
| U250117P00033000 | 2024-04-26 11:02AM EDT | 33.00 | 10.60 | 10.45 | 10.70 | -0.35 | -3.20% | 75 | 2,217 | 51.42% |
| U250117P00035000 | 2024-04-23 9:36AM EDT | 35.00 | 13.15 | 11.55 | 12.35 | 0.00 | - | 22 | 820 | 52.78% |
| U250117P00038000 | 2024-04-23 9:40AM EDT | 38.00 | 15.80 | 14.10 | 16.30 | 0.00 | - | 70 | 168 | 56.47% |
| U250117P00040000 | 2024-04-25 9:47AM EDT | 40.00 | 17.22 | 16.40 | 16.65 | 0.00 | - | 50 | 2,299 | 50.49% |
| U250117P00042000 | 2024-03-25 2:19PM EDT | 42.00 | 15.90 | 17.65 | 19.00 | 0.00 | - | 3 | 75 | 59.96% |
| U250117P00045000 | 2024-04-23 12:34PM EDT | 45.00 | 22.00 | 20.60 | 22.75 | 0.00 | - | 35 | 321 | 58.30% |
| U250117P00047000 | 2024-04-18 10:21AM EDT | 47.00 | 23.43 | 22.85 | 25.25 | 0.00 | - | 2 | 126 | 67.97% |
| U250117P00050000 | 2024-04-04 11:34AM EDT | 50.00 | 23.80 | 24.90 | 27.35 | 0.00 | - | 4 | 45 | 76.93% |
| U250117P00055000 | 2024-04-05 3:58PM EDT | 55.00 | 30.14 | 30.10 | 31.15 | 0.00 | - | 2 | 1 | 55.62% |
| U250117P00060000 | 2024-04-04 3:59PM EDT | 60.00 | 34.85 | 35.15 | 36.35 | 0.00 | - | 2 | 0 | 66.55% |
| U250117P00065000 | 2024-02-20 2:31PM EDT | 65.00 | 33.30 | 35.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| U250117P00070000 | 2024-04-05 2:07PM EDT | 70.00 | 44.60 | 45.30 | 46.10 | 0.00 | - | 1 | 1 | 65.14% |
© 2024 Yahoo. All rights reserved.