Unity Software Inc. (U)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00013000 | 2024-05-02 9:53AM EDT | 13.00 | 11.30 | 9.80 | 13.25 | 0.00 | - | - | 2 | 903.13% |
| U240510C00014000 | 2024-05-09 11:25AM EDT | 14.00 | 9.92 | 8.35 | 12.25 | 0.00 | - | 4 | 0 | 646.88% |
| U240510C00016000 | 2024-05-07 11:18AM EDT | 16.00 | 9.45 | 6.50 | 10.05 | 0.00 | - | 10 | 11 | 490.63% |
| U240510C00017000 | 2024-05-08 12:16PM EDT | 17.00 | 7.20 | 5.40 | 9.25 | 0.00 | - | 5 | 21 | 465.63% |
| U240510C00017500 | 2024-05-08 12:41PM EDT | 17.50 | 6.72 | 6.50 | 7.05 | 0.00 | - | 27 | 22 | 400.00% |
| U240510C00018000 | 2024-05-09 3:38PM EDT | 18.00 | 6.32 | 5.10 | 6.45 | -0.03 | -0.47% | 12 | 9 | 470.31% |
| U240510C00018500 | 2024-05-09 1:35PM EDT | 18.50 | 5.87 | 5.40 | 6.05 | +0.12 | +2.09% | 20 | 14 | 304.69% |
| U240510C00019000 | 2024-05-09 3:47PM EDT | 19.00 | 5.34 | 4.95 | 5.60 | +0.34 | +6.80% | 1 | 4 | 315.63% |
| U240510C00019500 | 2024-05-09 3:21PM EDT | 19.50 | 5.03 | 4.50 | 5.20 | +0.18 | +3.71% | 24 | 10 | 328.13% |
| U240510C00020000 | 2024-05-09 3:07PM EDT | 20.00 | 4.55 | 3.30 | 5.30 | +0.10 | +2.25% | 17 | 32 | 275.00% |
| U240510C00020500 | 2024-05-09 3:44PM EDT | 20.50 | 4.00 | 2.87 | 3.95 | 0.00 | - | 2 | 0 | 308.59% |
| U240510C00021000 | 2024-05-09 3:53PM EDT | 21.00 | 3.60 | 2.84 | 4.60 | -0.95 | -20.88% | 54 | 6 | 359.77% |
| U240510C00021500 | 2024-05-09 3:53PM EDT | 21.50 | 3.25 | 2.07 | 4.20 | +0.20 | +6.56% | 18 | 11 | 300.00% |
| U240510C00022000 | 2024-05-09 3:59PM EDT | 22.00 | 2.80 | 1.79 | 2.80 | +0.09 | +3.32% | 92 | 190 | 162.50% |
| U240510C00022500 | 2024-05-09 3:54PM EDT | 22.50 | 2.58 | 2.18 | 2.48 | +0.15 | +6.17% | 32 | 103 | 275.39% |
| U240510C00023000 | 2024-05-09 3:59PM EDT | 23.00 | 2.07 | 2.11 | 2.21 | -0.07 | -3.27% | 106 | 162 | 307.03% |
| U240510C00023500 | 2024-05-09 3:59PM EDT | 23.50 | 1.86 | 1.84 | 1.91 | +0.02 | +1.09% | 96 | 368 | 306.25% |
| U240510C00024000 | 2024-05-09 3:59PM EDT | 24.00 | 1.64 | 1.63 | 1.65 | +0.08 | +5.13% | 1,330 | 367 | 310.16% |
| U240510C00024500 | 2024-05-09 3:59PM EDT | 24.50 | 1.40 | 1.40 | 1.44 | +0.05 | +3.70% | 3,438 | 762 | 312.11% |
| U240510C00025000 | 2024-05-09 3:59PM EDT | 25.00 | 1.21 | 1.20 | 1.22 | +0.08 | +7.08% | 2,650 | 1,755 | 310.94% |
| U240510C00025500 | 2024-05-09 3:59PM EDT | 25.50 | 1.04 | 0.97 | 1.04 | +0.07 | +7.22% | 1,329 | 770 | 306.25% |
| U240510C00026000 | 2024-05-09 3:59PM EDT | 26.00 | 0.85 | 0.83 | 0.87 | +0.05 | +6.25% | 1,912 | 685 | 307.03% |
| U240510C00026500 | 2024-05-09 3:59PM EDT | 26.50 | 0.69 | 0.65 | 0.71 | +0.01 | +1.47% | 1,362 | 614 | 299.61% |
| U240510C00027000 | 2024-05-09 3:59PM EDT | 27.00 | 0.56 | 0.52 | 0.56 | +0.04 | +7.69% | 10,118 | 960 | 294.14% |
| U240510C00027500 | 2024-05-09 3:59PM EDT | 27.50 | 0.44 | 0.41 | 0.46 | +0.01 | +2.33% | 1,706 | 349 | 292.19% |
| U240510C00028000 | 2024-05-09 3:59PM EDT | 28.00 | 0.32 | 0.32 | 0.38 | -0.02 | -5.88% | 2,262 | 1,263 | 291.02% |
| U240510C00028500 | 2024-05-09 3:59PM EDT | 28.50 | 0.26 | 0.24 | 0.27 | -0.01 | -3.70% | 1,003 | 523 | 282.03% |
| U240510C00029000 | 2024-05-09 3:59PM EDT | 29.00 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 2,301 | 825 | 275.00% |
| U240510C00029500 | 2024-05-09 3:59PM EDT | 29.50 | 0.15 | 0.13 | 0.14 | -0.03 | -16.67% | 385 | 443 | 270.31% |
| U240510C00030000 | 2024-05-09 3:59PM EDT | 30.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 2,870 | 1,635 | 264.84% |
| U240510C00030500 | 2024-05-09 3:59PM EDT | 30.50 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 950 | 162 | 270.31% |
| U240510C00031000 | 2024-05-09 3:55PM EDT | 31.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 1,821 | 333 | 270.31% |
| U240510C00031500 | 2024-05-09 3:59PM EDT | 31.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 309 | 65 | 268.75% |
| U240510C00032000 | 2024-05-09 3:58PM EDT | 32.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 957 | 548 | 271.88% |
| U240510C00032500 | 2024-05-09 3:59PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 285 | 102 | 259.38% |
| U240510C00033000 | 2024-05-09 3:58PM EDT | 33.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 680 | 826 | 262.50% |
| U240510C00033500 | 2024-05-09 3:50PM EDT | 33.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 0 | 256.25% |
| U240510C00034000 | 2024-05-09 3:54PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 13 | 247 | 281.25% |
| U240510C00035000 | 2024-05-09 2:48PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 453 | 287.50% |
| U240510C00036000 | 2024-05-07 12:23PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 306.25% |
| U240510C00037000 | 2024-05-08 11:05AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 816 | 325.00% |
| U240510C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 94 | 612 | 350.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 481.25% |
| U240510P00014000 | 2024-04-30 10:03AM EDT | 14.00 | 0.36 | 0.00 | 0.02 | 0.00 | - | 4 | 29 | 425.00% |
| U240510P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 106 | 350.00% |
| U240510P00016000 | 2024-05-09 3:49PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 15 | 300.00% |
| U240510P00016500 | 2024-05-09 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 287.50% |
| U240510P00017000 | 2024-05-09 3:55PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 59 | 64 | 287.50% |
| U240510P00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 33 | 255 | 281.25% |
| U240510P00018000 | 2024-05-09 3:59PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 997 | 56 | 278.13% |
| U240510P00018500 | 2024-05-09 3:59PM EDT | 18.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 2,228 | 222 | 271.88% |
| U240510P00019000 | 2024-05-09 3:59PM EDT | 19.00 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 2,145 | 1,502 | 253.13% |
| U240510P00019500 | 2024-05-09 3:59PM EDT | 19.50 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 1,918 | 1,293 | 265.63% |
| U240510P00020000 | 2024-05-09 3:59PM EDT | 20.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 3,214 | 851 | 270.31% |
| U240510P00020500 | 2024-05-09 3:59PM EDT | 20.50 | 0.18 | 0.18 | 0.20 | +0.02 | +12.50% | 1,603 | 758 | 270.31% |
| U240510P00021000 | 2024-05-09 3:59PM EDT | 21.00 | 0.30 | 0.28 | 0.30 | +0.02 | +7.14% | 4,138 | 1,014 | 277.34% |
| U240510P00021500 | 2024-05-09 3:59PM EDT | 21.50 | 0.43 | 0.40 | 0.43 | +0.04 | +10.26% | 1,656 | 598 | 283.20% |
| U240510P00022000 | 2024-05-09 3:59PM EDT | 22.00 | 0.58 | 0.55 | 0.60 | +0.06 | +11.54% | 6,495 | 846 | 290.63% |
| U240510P00022500 | 2024-05-09 3:59PM EDT | 22.50 | 0.79 | 0.73 | 0.80 | +0.11 | +16.18% | 10,251 | 1,814 | 297.27% |
| U240510P00023000 | 2024-05-09 3:59PM EDT | 23.00 | 0.98 | 0.96 | 1.00 | +0.07 | +7.69% | 9,914 | 713 | 302.73% |
| U240510P00023500 | 2024-05-09 3:59PM EDT | 23.50 | 1.23 | 1.18 | 1.23 | +0.10 | +8.85% | 1,194 | 783 | 304.30% |
| U240510P00024000 | 2024-05-09 3:59PM EDT | 24.00 | 1.45 | 1.43 | 1.49 | +0.01 | +0.69% | 10,983 | 651 | 306.25% |
| U240510P00024500 | 2024-05-09 3:59PM EDT | 24.50 | 1.73 | 1.71 | 1.77 | +0.01 | +0.58% | 1,211 | 728 | 308.20% |
| U240510P00025000 | 2024-05-09 3:59PM EDT | 25.00 | 2.05 | 2.00 | 2.07 | +0.10 | +5.13% | 471 | 1,133 | 308.20% |
| U240510P00025500 | 2024-05-09 3:59PM EDT | 25.50 | 2.35 | 2.30 | 2.38 | +0.11 | +4.91% | 121 | 512 | 305.08% |
| U240510P00026000 | 2024-05-09 3:52PM EDT | 26.00 | 2.74 | 2.62 | 2.71 | +0.09 | +3.40% | 56 | 212 | 301.56% |
| U240510P00026500 | 2024-05-09 2:29PM EDT | 26.50 | 3.05 | 2.77 | 3.10 | +0.74 | +32.03% | 8 | 7 | 280.47% |
| U240510P00027000 | 2024-05-09 3:58PM EDT | 27.00 | 3.30 | 3.30 | 3.45 | +0.05 | +1.54% | 57 | 82 | 292.97% |
| U240510P00027500 | 2024-05-09 3:27PM EDT | 27.50 | 3.70 | 3.70 | 3.80 | +0.77 | +26.28% | 2 | 42 | 285.16% |
| U240510P00028000 | 2024-05-09 2:56PM EDT | 28.00 | 4.10 | 4.05 | 4.70 | -0.15 | -3.53% | 10 | 48 | 342.19% |
| U240510P00029000 | 2024-05-09 3:47PM EDT | 29.00 | 5.04 | 4.90 | 5.95 | +0.09 | +1.82% | 6 | 23 | 400.39% |
| U240510P00029500 | 2024-05-03 9:30AM EDT | 29.50 | 5.60 | 4.30 | 6.35 | 0.00 | - | 1 | 1 | 528.13% |
| U240510P00030000 | 2024-05-08 10:52AM EDT | 30.00 | 5.86 | 4.70 | 7.65 | 0.00 | - | 1 | 17 | 367.19% |
| U240510P00031000 | 2024-04-23 9:38AM EDT | 31.00 | 8.39 | 6.65 | 8.00 | 0.00 | - | - | 9 | 452.34% |
| U240510P00032000 | 2024-05-09 1:14PM EDT | 32.00 | 7.84 | 7.50 | 8.05 | +0.34 | +4.53% | 2 | 30 | 385.94% |
| U240510P00032500 | 2024-05-03 3:22PM EDT | 32.50 | 8.04 | 7.25 | 9.35 | 0.00 | - | 30 | 30 | 652.73% |
| U240510P00033000 | 2024-04-16 1:13PM EDT | 33.00 | 9.00 | 8.50 | 9.00 | 0.00 | - | - | 3 | 390.63% |
| U240510P00034000 | 2024-05-03 3:56PM EDT | 34.00 | 9.35 | 9.15 | 9.95 | 0.00 | - | 10 | 2 | 387.50% |
| U240510P00035000 | 2024-05-08 2:50PM EDT | 35.00 | 10.75 | 9.10 | 12.70 | 0.00 | - | 5 | 30 | 370.31% |
| U240510P00036000 | 2024-05-08 2:50PM EDT | 36.00 | 11.75 | 9.75 | 13.60 | +11.75 | - | - | 0 | 958.20% |
| U240510P00037000 | 2024-05-08 2:50PM EDT | 37.00 | 12.75 | 10.95 | 14.70 | 0.00 | - | 1 | 0 | 1,014.45% |
| U240510P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 15.60 | 13.80 | 17.60 | 0.00 | - | - | 0 | 1,082.81% |
© 2024 Yahoo. All rights reserved.