Unity Software Inc. (U)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U251219C00015000 | 2024-04-26 11:03AM EDT | 15.00 | 12.78 | 11.35 | 14.30 | +1.38 | +12.11% | 1 | 16 | 78.13% |
| U251219C00018000 | 2024-04-22 12:49PM EDT | 18.00 | 9.80 | 9.85 | 12.85 | 0.00 | - | 1 | 9 | 76.81% |
| U251219C00020000 | 2024-04-24 9:50AM EDT | 20.00 | 9.40 | 9.20 | 10.05 | 0.00 | - | 4 | 106 | 67.48% |
| U251219C00022500 | 2024-04-25 9:36AM EDT | 22.50 | 8.80 | 8.20 | 9.80 | +0.89 | +11.25% | 1 | 27 | 70.68% |
| U251219C00025000 | 2024-04-25 3:23PM EDT | 25.00 | 7.38 | 5.85 | 8.60 | 0.00 | - | 3 | 253 | 62.43% |
| U251219C00027000 | 2024-04-23 11:01AM EDT | 27.00 | 6.55 | 6.30 | 8.25 | 0.00 | - | 1 | 148 | 68.09% |
| U251219C00030000 | 2024-04-24 3:05PM EDT | 30.00 | 5.60 | 4.00 | 6.40 | 0.00 | - | 1 | 150 | 57.64% |
| U251219C00033000 | 2024-04-26 10:01AM EDT | 33.00 | 5.35 | 4.85 | 5.55 | +0.80 | +17.58% | 1 | 59 | 63.31% |
| U251219C00035000 | 2024-04-26 11:04AM EDT | 35.00 | 5.05 | 4.30 | 4.95 | +0.54 | +11.97% | 107 | 142 | 61.95% |
| U251219C00038000 | 2024-04-25 10:15AM EDT | 38.00 | 3.95 | 3.25 | 4.35 | 0.00 | - | 3 | 181 | 59.60% |
| U251219C00040000 | 2024-04-26 12:54PM EDT | 40.00 | 3.94 | 2.64 | 4.00 | +0.47 | +13.54% | 1 | 394 | 58.18% |
| U251219C00042000 | 2024-04-25 1:05PM EDT | 42.00 | 3.32 | 3.55 | 3.65 | 0.00 | - | 29 | 116 | 62.94% |
| U251219C00045000 | 2024-04-26 10:58AM EDT | 45.00 | 3.25 | 3.10 | 3.20 | +0.44 | +15.66% | 30 | 234 | 62.39% |
| U251219C00047000 | 2024-04-26 10:57AM EDT | 47.00 | 2.98 | 2.11 | 3.85 | +0.06 | +2.05% | 38 | 30 | 62.90% |
| U251219C00050000 | 2024-04-24 12:08PM EDT | 50.00 | 2.28 | 2.49 | 2.67 | 0.00 | - | 10 | 467 | 62.05% |
| U251219C00055000 | 2024-04-19 11:28AM EDT | 55.00 | 1.91 | 2.05 | 2.25 | 0.00 | - | 1 | 1,560 | 62.00% |
| U251219C00060000 | 2024-04-26 3:07PM EDT | 60.00 | 1.74 | 1.64 | 1.91 | +0.19 | +12.26% | 2 | 709 | 61.65% |
| U251219C00065000 | 2024-04-23 11:58AM EDT | 65.00 | 1.53 | 1.30 | 1.54 | +0.34 | +28.57% | 9 | 420 | 60.72% |
| U251219C00070000 | 2024-04-26 9:51AM EDT | 70.00 | 1.29 | 1.02 | 1.30 | +0.20 | +18.35% | 8 | 547 | 60.18% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U251219P00015000 | 2024-04-25 10:08AM EDT | 15.00 | 2.46 | 2.13 | 2.30 | 0.00 | - | 1 | 713 | 58.74% |
| U251219P00018000 | 2024-04-26 2:37PM EDT | 18.00 | 3.35 | 3.25 | 3.90 | -0.20 | -5.63% | 7 | 100 | 58.89% |
| U251219P00020000 | 2024-04-22 10:24AM EDT | 20.00 | 4.65 | 4.10 | 4.45 | 0.00 | - | 10 | 102 | 55.46% |
| U251219P00022500 | 2024-04-26 10:08AM EDT | 22.50 | 5.70 | 5.35 | 6.70 | -0.20 | -3.39% | 1 | 144 | 58.37% |
| U251219P00025000 | 2024-04-25 3:23PM EDT | 25.00 | 6.90 | 6.75 | 7.00 | -0.38 | -5.22% | 2 | 210 | 52.08% |
| U251219P00027000 | 2024-04-22 3:51PM EDT | 27.00 | 8.67 | 7.95 | 9.05 | 0.00 | - | 10 | 93 | 54.39% |
| U251219P00030000 | 2024-04-26 10:07AM EDT | 30.00 | 10.35 | 9.90 | 10.50 | -0.30 | -2.82% | 1 | 200 | 50.64% |
| U251219P00033000 | 2024-04-26 2:59PM EDT | 33.00 | 12.15 | 12.00 | 12.55 | +1.29 | +11.88% | 1 | 55 | 51.01% |
| U251219P00035000 | 2024-04-26 2:58PM EDT | 35.00 | 13.65 | 12.40 | 13.65 | -1.15 | -7.77% | 178 | 768 | 46.78% |
| U251219P00038000 | 2024-04-17 10:34AM EDT | 38.00 | 16.50 | 13.95 | 16.20 | 0.00 | - | 1 | 169 | 47.10% |
| U251219P00040000 | 2024-04-24 12:21PM EDT | 40.00 | 18.30 | 16.15 | 18.85 | 0.00 | - | 1 | 184 | 55.32% |
| U251219P00042000 | 2024-03-08 11:58AM EDT | 42.00 | 18.08 | 17.85 | 18.70 | 0.00 | - | 1 | 37 | 36.30% |
| U251219P00045000 | 2024-03-19 9:31AM EDT | 45.00 | 21.20 | 20.85 | 24.05 | 0.00 | - | 17 | 19 | 62.72% |
| U251219P00047000 | 2023-08-02 1:43PM EDT | 47.00 | 17.58 | 16.75 | 17.65 | 0.00 | - | 5 | 25 | 0.00% |
| U251219P00050000 | 2024-04-25 1:59PM EDT | 50.00 | 27.15 | 25.60 | 26.95 | 0.00 | - | 1 | 60 | 46.56% |
| U251219P00055000 | 2024-04-04 1:44PM EDT | 55.00 | 29.17 | 30.50 | 31.45 | 0.00 | - | 1 | 45 | 43.07% |
| U251219P00060000 | 2024-04-17 3:22PM EDT | 60.00 | 36.20 | 35.00 | 36.45 | 0.00 | - | 1 | 19 | 46.17% |
| U251219P00065000 | 2024-04-09 12:30PM EDT | 65.00 | 37.89 | 38.85 | 43.20 | 0.00 | - | 1 | 0 | 70.63% |
| U251219P00070000 | 2024-02-26 4:20PM EDT | 70.00 | 37.75 | 40.70 | 45.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.