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 | 6.75 | 10.75 | 0.00 | - | - | 2 | 531.25% |
| U240510C00014000 | 2024-05-10 11:22AM EDT | 14.00 | 8.87 | 6.05 | 9.70 | -1.05 | -10.58% | 11 | 4 | 587.50% |
| U240510C00016000 | 2024-05-07 11:18AM EDT | 16.00 | 9.45 | 4.10 | 7.75 | 0.00 | - | 10 | 11 | 468.75% |
| U240510C00017000 | 2024-05-10 10:41AM EDT | 17.00 | 5.85 | 3.60 | 5.70 | -1.35 | -18.75% | 7 | 21 | 685.16% |
| U240510C00017500 | 2024-05-10 1:37PM EDT | 17.50 | 4.75 | 3.80 | 5.15 | -1.97 | -29.32% | 20 | 22 | 383.59% |
| U240510C00018000 | 2024-05-10 3:16PM EDT | 18.00 | 4.14 | 2.78 | 4.80 | -2.18 | -34.49% | 16 | 21 | 256.25% |
| U240510C00018500 | 2024-05-10 10:05AM EDT | 18.50 | 4.45 | 1.29 | 5.25 | -1.42 | -24.19% | 12 | 34 | 214.84% |
| U240510C00019000 | 2024-05-09 3:47PM EDT | 19.00 | 5.31 | 1.69 | 3.85 | -0.03 | -0.56% | 1 | 5 | 186.72% |
| U240510C00019500 | 2024-05-10 10:26AM EDT | 19.50 | 3.55 | 0.33 | 3.90 | -1.48 | -29.42% | 5 | 32 | 622.66% |
| U240510C00020000 | 2024-05-10 12:13PM EDT | 20.00 | 2.50 | 0.00 | 3.65 | -2.05 | -45.05% | 11 | 39 | 153.13% |
| U240510C00020500 | 2024-05-09 3:44PM EDT | 20.50 | 1.45 | 1.00 | 3.25 | -2.55 | -63.75% | 2 | 2 | 330.47% |
| U240510C00021000 | 2024-05-10 3:41PM EDT | 21.00 | 0.95 | 0.61 | 0.91 | -2.65 | -73.61% | 522 | 55 | 66.41% |
| U240510C00021500 | 2024-05-10 2:44PM EDT | 21.50 | 0.57 | 0.00 | 0.52 | -2.68 | -82.46% | 13 | 26 | 92.58% |
| U240510C00022000 | 2024-05-10 3:58PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -2.79 | -99.64% | 1,521 | 257 | 20.31% |
| U240510C00022500 | 2024-05-10 3:18PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -2.57 | -99.61% | 324 | 123 | 42.19% |
| U240510C00023000 | 2024-05-10 2:45PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -2.06 | -99.52% | 1,694 | 206 | 56.25% |
| U240510C00023500 | 2024-05-10 2:17PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -1.85 | -99.46% | 1,692 | 418 | 71.88% |
| U240510C00024000 | 2024-05-10 3:50PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -1.63 | -99.39% | 1,810 | 982 | 87.50% |
| U240510C00024500 | 2024-05-10 3:40PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 2,785 | 2,572 | 100.00% |
| U240510C00025000 | 2024-05-10 3:44PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | -1.18 | -97.52% | 2,098 | 2,356 | 118.75% |
| U240510C00025500 | 2024-05-10 2:44PM EDT | 25.50 | 0.01 | 0.01 | 0.01 | -1.03 | -99.04% | 711 | 1,234 | 143.75% |
| U240510C00026000 | 2024-05-10 3:58PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.84 | -98.82% | 782 | 1,336 | 143.75% |
| U240510C00026500 | 2024-05-10 3:49PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 522 | 838 | 156.25% |
| U240510C00027000 | 2024-05-10 3:49PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 1,211 | 10,040 | 168.75% |
| U240510C00027500 | 2024-05-10 3:29PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 261 | 1,049 | 181.25% |
| U240510C00028000 | 2024-05-10 3:29PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 557 | 2,189 | 193.75% |
| U240510C00028500 | 2024-05-10 3:29PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 169 | 824 | 206.25% |
| U240510C00029000 | 2024-05-10 3:33PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 259 | 1,942 | 218.75% |
| U240510C00029500 | 2024-05-10 1:38PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 148 | 629 | 225.00% |
| U240510C00030000 | 2024-05-10 3:46PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 730 | 3,732 | 237.50% |
| U240510C00030500 | 2024-05-10 3:19PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 151 | 979 | 250.00% |
| U240510C00031000 | 2024-05-10 12:27PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 22 | 1,737 | 262.50% |
| U240510C00031500 | 2024-05-09 3:59PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 352 | 275.00% |
| U240510C00032000 | 2024-05-10 12:32PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 12 | 1,404 | 50.00% |
| U240510C00032500 | 2024-05-09 3:59PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 362 | 50.00% |
| U240510C00033000 | 2024-05-09 3:58PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 680 | 1,328 | 100.00% |
| U240510C00033500 | 2024-05-09 3:50PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 54 | 312.50% |
| U240510C00034000 | 2024-05-10 3:58PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 255 | 325.00% |
| U240510C00035000 | 2024-05-09 2:48PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 50.00% |
| U240510C00036000 | 2024-05-07 12:23PM EDT | 36.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 8 | 478.13% |
| U240510C00037000 | 2024-05-08 11:05AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 816 | 375.00% |
| U240510C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 613 | 425.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00013000 | 2024-05-10 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 85 | 50 | 375.00% |
| U240510P00014000 | 2024-04-30 10:03AM EDT | 14.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 4 | 29 | 325.00% |
| U240510P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 106 | 275.00% |
| U240510P00016000 | 2024-05-09 3:49PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 77 | 50.00% |
| U240510P00016500 | 2024-05-09 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 212.50% |
| U240510P00017000 | 2024-05-10 3:22PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 104 | 193.75% |
| U240510P00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 263 | 175.00% |
| U240510P00018000 | 2024-05-09 3:59PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 997 | 936 | 50.00% |
| U240510P00018500 | 2024-05-10 3:58PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 52 | 2,121 | 131.25% |
| U240510P00019000 | 2024-05-10 3:31PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 53 | 2,101 | 112.50% |
| U240510P00019500 | 2024-05-10 3:22PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 111 | 2,458 | 93.75% |
| U240510P00020000 | 2024-05-10 3:30PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 996 | 2,389 | 75.00% |
| U240510P00020500 | 2024-05-10 3:57PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.17 | -94.44% | 581 | 1,777 | 60.94% |
| U240510P00021000 | 2024-05-10 3:57PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 1,184 | 3,132 | 39.06% |
| U240510P00021500 | 2024-05-10 3:49PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 1,463 | 1,315 | 14.06% |
| U240510P00022000 | 2024-05-10 3:59PM EDT | 22.00 | 0.32 | 0.30 | 0.55 | -0.26 | -44.83% | 8,285 | 5,457 | 52.34% |
| U240510P00022500 | 2024-05-10 3:55PM EDT | 22.50 | 0.62 | 0.80 | 0.94 | -0.17 | -21.52% | 2,891 | 10,184 | 67.19% |
| U240510P00023000 | 2024-05-10 3:59PM EDT | 23.00 | 1.33 | 1.13 | 1.50 | +0.35 | +35.71% | 5,699 | 7,386 | 56.25% |
| U240510P00023500 | 2024-05-10 3:54PM EDT | 23.50 | 1.65 | 1.62 | 2.19 | +0.42 | +34.15% | 1,567 | 1,140 | 132.03% |
| U240510P00024000 | 2024-05-10 3:59PM EDT | 24.00 | 2.34 | 2.24 | 2.55 | +0.89 | +61.38% | 2,362 | 10,180 | 150.78% |
| U240510P00024500 | 2024-05-10 3:42PM EDT | 24.50 | 2.57 | 2.69 | 3.20 | +0.84 | +48.55% | 711 | 1,277 | 195.31% |
| U240510P00025000 | 2024-05-10 3:58PM EDT | 25.00 | 3.37 | 3.15 | 3.50 | +1.32 | +64.39% | 352 | 1,334 | 137.50% |
| U240510P00025500 | 2024-05-10 3:59PM EDT | 25.50 | 3.78 | 2.64 | 4.60 | +1.43 | +60.85% | 67 | 477 | 446.09% |
| U240510P00026000 | 2024-05-10 3:15PM EDT | 26.00 | 4.07 | 3.20 | 5.80 | +1.33 | +48.54% | 147 | 250 | 284.38% |
| U240510P00026500 | 2024-05-10 10:27AM EDT | 26.50 | 3.47 | 3.80 | 5.10 | +0.42 | +13.77% | 5 | 15 | 344.53% |
| U240510P00027000 | 2024-05-10 3:30PM EDT | 27.00 | 5.07 | 4.40 | 5.45 | +1.77 | +53.64% | 45 | 68 | 300.00% |
| U240510P00027500 | 2024-05-10 11:27AM EDT | 27.50 | 4.80 | 4.30 | 7.10 | +1.10 | +29.73% | 1 | 43 | 676.95% |
| U240510P00028000 | 2024-05-10 3:03PM EDT | 28.00 | 5.55 | 4.30 | 8.00 | +1.45 | +35.37% | 11 | 50 | 799.22% |
| U240510P00029000 | 2024-05-10 10:07AM EDT | 29.00 | 5.95 | 6.20 | 7.70 | +0.91 | +18.06% | 18 | 26 | 482.03% |
| U240510P00029500 | 2024-05-10 10:41AM EDT | 29.50 | 6.65 | 5.80 | 9.00 | +1.05 | +18.75% | 2 | 1 | 743.36% |
| U240510P00030000 | 2024-05-10 2:12PM EDT | 30.00 | 7.85 | 7.85 | 9.50 | +1.99 | +33.96% | 8 | 17 | 508.59% |
| U240510P00031000 | 2024-04-23 9:38AM EDT | 31.00 | 8.70 | 8.60 | 9.50 | +0.31 | +3.69% | 3 | 8 | 460.94% |
| U240510P00032000 | 2024-05-10 10:30AM EDT | 32.00 | 9.10 | 8.95 | 11.40 | +1.26 | +16.07% | 3 | 32 | 815.23% |
| U240510P00032500 | 2024-05-10 3:58PM EDT | 32.50 | 10.61 | 9.50 | 12.60 | +2.57 | +31.97% | 37 | 30 | 532.03% |
| U240510P00033000 | 2024-04-16 1:13PM EDT | 33.00 | 9.00 | 9.10 | 13.20 | 0.00 | - | - | 3 | 1,061.72% |
| U240510P00034000 | 2024-05-03 3:56PM EDT | 34.00 | 9.35 | 11.30 | 12.55 | 0.00 | - | 10 | 2 | 574.22% |
| U240510P00035000 | 2024-05-08 2:50PM EDT | 35.00 | 10.75 | 13.05 | 14.45 | 0.00 | - | 5 | 30 | 696.09% |
| U240510P00036000 | 2024-05-08 2:50PM EDT | 36.00 | 11.75 | 12.00 | 16.20 | 0.00 | - | - | 0 | 1,166.02% |
| U240510P00037000 | 2024-05-08 2:50PM EDT | 37.00 | 12.75 | 14.75 | 16.50 | 0.00 | - | 1 | 0 | 692.19% |
| U240510P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 15.60 | 17.25 | 19.95 | 0.00 | - | - | 0 | 749.22% |
© 2024 Yahoo. All rights reserved.