Unity Software Inc. (U)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503C00016000 | 2024-04-26 10:05AM EDT | 16.00 | 7.95 | 7.95 | 9.35 | 0.00 | - | 4 | 4 | 282.81% |
| U240503C00017000 | 2024-04-26 10:25AM EDT | 17.00 | 6.90 | 6.55 | 8.60 | 0.00 | - | 1 | 14 | 195.31% |
| U240503C00019000 | 2024-04-30 12:08PM EDT | 19.00 | 5.45 | 4.75 | 5.95 | 0.00 | - | 11 | 19 | 269.92% |
| U240503C00020000 | 2024-04-29 10:54AM EDT | 20.00 | 5.10 | 4.10 | 5.65 | +0.15 | +3.03% | 6 | 21 | 214.84% |
| U240503C00021000 | 2024-04-30 12:37PM EDT | 21.00 | 4.25 | 2.23 | 4.05 | +0.90 | +26.87% | 5 | 29 | 210.16% |
| U240503C00021500 | 2024-04-30 10:33AM EDT | 21.50 | 3.25 | 2.02 | 3.40 | 0.00 | - | 2 | 67 | 164.45% |
| U240503C00022000 | 2024-04-29 2:26PM EDT | 22.00 | 2.90 | 2.35 | 3.75 | 0.00 | - | 4 | 23 | 169.92% |
| U240503C00022500 | 2024-05-01 1:02PM EDT | 22.50 | 1.80 | 1.26 | 2.32 | -0.08 | -4.26% | 19 | 115 | 114.06% |
| U240503C00023000 | 2024-05-01 3:23PM EDT | 23.00 | 1.96 | 1.53 | 1.73 | +0.45 | +29.80% | 15 | 378 | 61.72% |
| U240503C00023500 | 2024-05-01 3:36PM EDT | 23.50 | 1.42 | 1.08 | 1.77 | +0.37 | +35.24% | 29 | 1,343 | 91.21% |
| U240503C00024000 | 2024-05-01 3:54PM EDT | 24.00 | 0.75 | 0.72 | 0.78 | +0.02 | +2.74% | 82 | 676 | 51.56% |
| U240503C00024500 | 2024-05-01 3:55PM EDT | 24.50 | 0.44 | 0.42 | 0.46 | +0.02 | +4.76% | 295 | 733 | 49.02% |
| U240503C00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.25 | 0.22 | 0.24 | -0.01 | -3.85% | 767 | 1,208 | 47.66% |
| U240503C00025500 | 2024-05-01 3:57PM EDT | 25.50 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 4,181 | 5,288 | 50.39% |
| U240503C00026000 | 2024-05-01 3:55PM EDT | 26.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 344 | 734 | 50.78% |
| U240503C00026500 | 2024-05-01 3:39PM EDT | 26.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 83 | 367 | 55.47% |
| U240503C00027000 | 2024-05-01 2:39PM EDT | 27.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 42 | 1,003 | 60.94% |
| U240503C00027500 | 2024-05-01 10:03AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 318 | 64.06% |
| U240503C00028000 | 2024-04-30 2:52PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 927 | 68.75% |
| U240503C00028500 | 2024-05-01 3:44PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 330 | 68.75% |
| U240503C00029000 | 2024-05-01 1:36PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,910 | 75.00% |
| U240503C00029500 | 2024-04-29 1:00PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 192 | 407 | 96.88% |
| U240503C00030000 | 2024-04-29 12:51PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 1,793 | 96.88% |
| U240503C00030500 | 2024-04-18 3:27PM EDT | 30.50 | 0.03 | 0.00 | 0.62 | 0.00 | - | - | 200 | 206.25% |
| U240503C00031000 | 2024-04-29 9:31AM EDT | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 1,124 | 118.75% |
| U240503C00031500 | 2024-04-22 11:26AM EDT | 31.50 | 0.01 | 0.00 | 0.55 | 0.00 | - | - | 29 | 218.75% |
| U240503C00032000 | 2024-04-22 11:26AM EDT | 32.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 29 | 110 | 227.34% |
| U240503C00033000 | 2024-04-19 10:57AM EDT | 33.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 1,822 | 178.13% |
| U240503C00034000 | 2024-04-24 2:37PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 137.50% |
| U240503C00035000 | 2024-04-01 10:03AM EDT | 35.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 150.00% |
| U240503C00036000 | 2024-04-03 12:13PM EDT | 36.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | 5 | 5 | 293.75% |
| U240503C00037000 | 2024-04-01 12:48PM EDT | 37.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 3 | 59 | 190.63% |
| U240503C00040000 | 2024-04-25 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 193.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503P00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 156.25% |
| U240503P00018000 | 2024-04-25 9:30AM EDT | 18.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 137.50% |
| U240503P00018500 | 2024-04-29 10:14AM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 125.00% |
| U240503P00019000 | 2024-04-25 1:47PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 157 | 125.00% |
| U240503P00019500 | 2024-04-24 11:04AM EDT | 19.50 | 0.03 | 0.00 | 0.61 | 0.00 | - | - | 29 | 228.91% |
| U240503P00020000 | 2024-04-26 12:47PM EDT | 20.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 293 | 273 | 157.03% |
| U240503P00020500 | 2024-04-26 3:42PM EDT | 20.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 21 | 152.34% |
| U240503P00021000 | 2024-04-30 2:17PM EDT | 21.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 324 | 90.63% |
| U240503P00021500 | 2024-05-01 11:03AM EDT | 21.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 19 | 326 | 78.13% |
| U240503P00022000 | 2024-05-01 1:51PM EDT | 22.00 | 0.20 | 0.00 | 0.03 | +0.18 | +900.00% | 13 | 552 | 64.06% |
| U240503P00022500 | 2024-05-01 3:01PM EDT | 22.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 11 | 331 | 55.47% |
| U240503P00023000 | 2024-05-01 3:59PM EDT | 23.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 21 | 538 | 51.17% |
| U240503P00023500 | 2024-05-01 3:26PM EDT | 23.50 | 0.04 | 0.07 | 0.09 | -0.17 | -80.95% | 512 | 1,272 | 48.83% |
| U240503P00024000 | 2024-05-01 3:45PM EDT | 24.00 | 0.18 | 0.17 | 0.21 | -0.20 | -52.63% | 190 | 600 | 49.02% |
| U240503P00024500 | 2024-05-01 3:57PM EDT | 24.50 | 0.36 | 0.37 | 0.39 | -0.27 | -42.86% | 178 | 286 | 46.68% |
| U240503P00025000 | 2024-05-01 3:28PM EDT | 25.00 | 0.69 | 0.66 | 0.69 | -0.22 | -24.18% | 214 | 581 | 47.66% |
| U240503P00025500 | 2024-05-01 3:24PM EDT | 25.50 | 0.77 | 0.93 | 1.25 | -0.41 | -34.75% | 181 | 218 | 51.95% |
| U240503P00026000 | 2024-04-30 10:32AM EDT | 26.00 | 1.41 | 1.31 | 1.71 | 0.00 | - | 6 | 555 | 50.78% |
| U240503P00026500 | 2024-05-01 2:34PM EDT | 26.50 | 1.80 | 1.90 | 2.13 | -1.75 | -49.30% | 10 | 13 | 64.06% |
| U240503P00027000 | 2024-05-01 3:17PM EDT | 27.00 | 2.00 | 2.38 | 2.52 | -0.03 | -1.48% | 35 | 103 | 76.56% |
| U240503P00027500 | 2024-04-29 11:35AM EDT | 27.50 | 2.75 | 1.39 | 3.40 | 0.00 | - | 2 | 3 | 157.62% |
| U240503P00028000 | 2024-04-30 2:26PM EDT | 28.00 | 3.75 | 2.15 | 3.95 | 0.00 | - | 1 | 105 | 178.91% |
| U240503P00028500 | 2024-04-16 9:52AM EDT | 28.50 | 5.00 | 2.33 | 4.45 | 0.00 | - | - | 0 | 192.19% |
| U240503P00029000 | 2024-05-01 3:42PM EDT | 29.00 | 4.85 | 2.94 | 5.20 | 0.00 | - | 6 | 3 | 241.60% |
| U240503P00030000 | 2024-05-01 3:42PM EDT | 30.00 | 6.20 | 4.20 | 6.00 | -0.73 | -10.53% | 10 | 5 | 237.11% |
| U240503P00031000 | 2024-04-26 12:52PM EDT | 31.00 | 6.80 | 5.40 | 7.10 | 0.00 | - | 25 | 0 | 275.98% |
| U240503P00032000 | 2024-03-28 3:57PM EDT | 32.00 | 5.42 | 6.60 | 8.45 | 0.00 | - | 2 | 0 | 170.31% |
| U240503P00033000 | 2024-04-16 12:13PM EDT | 33.00 | 9.33 | 7.00 | 9.50 | 0.00 | - | 40 | 0 | 379.69% |
| U240503P00034000 | 2024-04-26 1:57PM EDT | 34.00 | 9.73 | 8.35 | 10.55 | 0.00 | - | 30 | 0 | 50.00% |
| U240503P00035000 | 2024-05-01 3:42PM EDT | 35.00 | 11.07 | 9.35 | 10.85 | -0.06 | -0.54% | 20 | 30 | 309.38% |
| U240503P00037000 | 2024-04-30 2:52PM EDT | 37.00 | 12.78 | 12.00 | 13.10 | 0.00 | - | 1 | 1 | 252.34% |
© 2024 Yahoo. All rights reserved.