Unity Software Inc. (U)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U260116C00015000 | 2024-04-26 2:45PM EDT | 15.00 | 12.70 | 12.90 | 14.00 | 0.00 | - | 1 | 140 | 78.25% |
| U260116C00020000 | 2024-05-03 3:12PM EDT | 20.00 | 10.24 | 10.25 | 10.55 | +0.29 | +2.91% | 5 | 250 | 69.46% |
| U260116C00023000 | 2024-05-03 12:56PM EDT | 23.00 | 8.83 | 8.90 | 9.20 | +0.03 | +0.34% | 1 | 67 | 67.68% |
| U260116C00025000 | 2024-05-03 9:49AM EDT | 25.00 | 8.40 | 8.10 | 8.40 | +0.40 | +5.00% | 2 | 1,342 | 66.69% |
| U260116C00028000 | 2024-05-03 12:46PM EDT | 28.00 | 6.98 | 7.05 | 7.30 | -0.01 | -0.14% | 4 | 289 | 65.36% |
| U260116C00030000 | 2024-05-03 3:56PM EDT | 30.00 | 6.55 | 5.45 | 6.65 | +0.30 | +4.80% | 30 | 1,580 | 60.75% |
| U260116C00033000 | 2024-05-03 10:17AM EDT | 33.00 | 5.59 | 5.55 | 5.80 | -0.41 | -6.83% | 2 | 154 | 63.48% |
| U260116C00035000 | 2024-05-01 3:46PM EDT | 35.00 | 5.20 | 5.05 | 5.30 | 0.00 | - | 2 | 937 | 62.89% |
| U260116C00037000 | 2024-05-02 1:17PM EDT | 37.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 2 | 142 | 62.60% |
| U260116C00040000 | 2024-05-02 3:09PM EDT | 40.00 | 4.08 | 4.05 | 4.30 | +0.07 | +1.75% | 3 | 1,833 | 62.11% |
| U260116C00042000 | 2024-04-26 12:54PM EDT | 42.00 | 3.83 | 3.70 | 3.90 | 0.00 | - | 3 | 165 | 61.55% |
| U260116C00045000 | 2024-05-02 3:09PM EDT | 45.00 | 3.50 | 3.25 | 3.45 | +0.20 | +6.06% | 1 | 3,629 | 61.17% |
| U260116C00047000 | 2024-04-25 10:35AM EDT | 47.00 | 2.73 | 2.99 | 3.20 | 0.00 | - | 1 | 381 | 61.05% |
| U260116C00050000 | 2024-05-01 10:18AM EDT | 50.00 | 2.65 | 2.67 | 3.10 | 0.00 | - | 1 | 916 | 62.01% |
| U260116C00055000 | 2024-05-02 1:02PM EDT | 55.00 | 2.20 | 2.20 | 2.33 | 0.00 | - | 1 | 2,246 | 60.50% |
| U260116C00060000 | 2024-05-02 10:17AM EDT | 60.00 | 1.80 | 1.70 | 1.95 | +0.05 | +2.86% | 1 | 1,020 | 59.69% |
| U260116C00065000 | 2024-05-03 2:15PM EDT | 65.00 | 1.55 | 1.39 | 1.80 | +0.05 | +3.33% | 64 | 1,268 | 60.30% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U260116P00015000 | 2024-05-02 10:21AM EDT | 15.00 | 2.16 | 2.05 | 2.19 | 0.00 | - | 10 | 2,137 | 57.72% |
| U260116P00020000 | 2024-04-30 2:03PM EDT | 20.00 | 4.23 | 4.00 | 4.20 | 0.00 | - | 10 | 753 | 54.37% |
| U260116P00023000 | 2024-04-29 12:00PM EDT | 23.00 | 5.60 | 5.50 | 5.70 | 0.00 | - | 3 | 3,809 | 52.77% |
| U260116P00025000 | 2024-05-01 3:25PM EDT | 25.00 | 6.61 | 6.60 | 7.30 | 0.00 | - | 4 | 3,145 | 53.71% |
| U260116P00028000 | 2024-05-01 3:49PM EDT | 28.00 | 8.45 | 8.30 | 8.65 | 0.00 | - | 13 | 2,490 | 51.22% |
| U260116P00030000 | 2024-04-29 12:27PM EDT | 30.00 | 9.79 | 9.60 | 10.15 | 0.00 | - | 5 | 5,270 | 51.75% |
| U260116P00033000 | 2024-05-01 3:24PM EDT | 33.00 | 11.60 | 11.70 | 12.90 | 0.00 | - | 5 | 788 | 50.83% |
| U260116P00035000 | 2024-04-29 12:03PM EDT | 35.00 | 13.37 | 13.10 | 13.55 | 0.00 | - | 4 | 403 | 48.19% |
| U260116P00037000 | 2024-04-29 12:03PM EDT | 37.00 | 14.86 | 14.70 | 15.55 | 0.00 | - | 4 | 240 | 51.14% |
| U260116P00040000 | 2024-03-20 3:52PM EDT | 40.00 | 16.85 | 18.40 | 19.75 | 0.00 | - | 10 | 62 | 59.31% |
| U260116P00042000 | 2024-04-25 2:09PM EDT | 42.00 | 20.30 | 16.65 | 19.20 | 0.00 | - | 1 | 85 | 45.86% |
| U260116P00045000 | 2024-01-10 2:35PM EDT | 45.00 | 15.28 | 15.85 | 17.45 | 0.00 | - | - | 1 | 0.00% |
| U260116P00047000 | 2024-03-01 11:27AM EDT | 47.00 | 20.75 | 21.50 | 22.60 | 0.00 | - | 2 | 12 | 31.40% |
| U260116P00050000 | 2024-04-02 9:30AM EDT | 50.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| U260116P00055000 | 2023-12-22 2:50PM EDT | 55.00 | 21.66 | 24.00 | 25.10 | 0.00 | - | 3 | 14 | 0.00% |
| U260116P00060000 | 2024-04-18 11:50AM EDT | 60.00 | 36.35 | 35.10 | 35.65 | 0.00 | - | 3 | 3 | 40.77% |
| U260116P00065000 | 2024-04-26 10:14AM EDT | 65.00 | 40.94 | 38.35 | 42.40 | 0.00 | - | 1 | 0 | 66.06% |
© 2024 Yahoo. All rights reserved.