Unity Software Inc. (U)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240531C00020000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,052 | 1,240 | 51.56% |
| U240607C00020000 | 2024-05-29 3:59PM EDT | 2024-06-07 | 0.18 | 0.16 | 0.19 | -0.07 | -28.00% | 615 | 525 | 49.02% |
| U240614C00020000 | 2024-05-29 3:34PM EDT | 2024-06-14 | 0.32 | 0.33 | 0.39 | -0.12 | -27.27% | 158 | 508 | 50.49% |
| U240621C00020000 | 2024-05-29 3:33PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.49 | -0.09 | -15.79% | 353 | 934 | 50.10% |
| U240628C00020000 | 2024-05-29 3:59PM EDT | 2024-06-28 | 0.60 | 0.48 | 0.66 | -0.12 | -16.67% | 152 | 62 | 52.54% |
| U240705C00020000 | 2024-05-29 11:02AM EDT | 2024-07-05 | 0.67 | 0.55 | 0.75 | -0.12 | -15.19% | 28 | 246 | 51.37% |
| U240719C00020000 | 2024-05-29 3:43PM EDT | 2024-07-19 | 0.92 | 0.95 | 0.98 | -0.16 | -14.81% | 465 | 611 | 51.81% |
| U240816C00020000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 1.65 | 1.60 | 1.66 | -0.14 | -7.82% | 392 | 754 | 60.99% |
| U240920C00020000 | 2024-05-29 2:54PM EDT | 2024-09-20 | 2.04 | 2.00 | 2.03 | -0.09 | -4.23% | 92 | 155 | 60.06% |
| U241115C00020000 | 2024-05-24 9:58AM EDT | 2024-11-15 | 3.10 | 2.57 | 2.78 | 0.00 | - | 16 | 194 | 62.13% |
| U241220C00020000 | 2024-05-29 3:07PM EDT | 2024-12-20 | 2.87 | 2.94 | 3.10 | -0.23 | -7.42% | 58 | 414 | 62.77% |
| U250117C00020000 | 2024-05-29 3:48PM EDT | 2025-01-17 | 3.20 | 3.20 | 3.30 | -0.20 | -5.88% | 143 | 1,349 | 62.74% |
| U251219C00020000 | 2024-05-29 3:40PM EDT | 2025-12-19 | 5.35 | 5.25 | 6.05 | -0.14 | -2.55% | 34 | 216 | 66.65% |
| U260116C00020000 | 2024-05-29 3:33PM EDT | 2026-01-16 | 5.50 | 5.35 | 5.75 | -0.15 | -2.65% | 130 | 1,964 | 63.97% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240531P00020000 | 2024-05-29 3:13PM EDT | 2024-05-31 | 1.31 | 1.22 | 1.32 | +0.32 | +32.32% | 64 | 599 | 62.50% |
| U240607P00020000 | 2024-05-29 3:27PM EDT | 2024-06-07 | 1.67 | 1.20 | 1.50 | +0.55 | +49.11% | 25 | 164 | 55.27% |
| U240614P00020000 | 2024-05-29 3:26PM EDT | 2024-06-14 | 1.76 | 1.30 | 1.62 | +0.45 | +34.35% | 55 | 222 | 51.17% |
| U240621P00020000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 1.67 | 1.63 | 1.67 | +0.25 | +17.61% | 137 | 5,810 | 46.09% |
| U240628P00020000 | 2024-05-29 11:31AM EDT | 2024-06-28 | 1.80 | 1.69 | 2.53 | +0.22 | +13.92% | 6 | 99 | 62.11% |
| U240705P00020000 | 2024-05-28 9:55AM EDT | 2024-07-05 | 1.53 | 1.67 | 1.90 | 0.00 | - | 1 | 20 | 46.97% |
| U240719P00020000 | 2024-05-29 3:28PM EDT | 2024-07-19 | 2.07 | 2.05 | 2.08 | +0.20 | +10.70% | 119 | 2,884 | 46.88% |
| U240816P00020000 | 2024-05-29 3:25PM EDT | 2024-08-16 | 2.82 | 2.61 | 2.69 | +0.37 | +15.10% | 131 | 4,409 | 54.39% |
| U240920P00020000 | 2024-05-29 3:23PM EDT | 2024-09-20 | 3.09 | 2.92 | 2.96 | +0.33 | +11.96% | 36 | 1,401 | 52.30% |
| U241115P00020000 | 2024-05-29 1:25PM EDT | 2024-11-15 | 3.55 | 3.45 | 3.55 | +0.20 | +5.97% | 101 | 4,463 | 53.86% |
| U241220P00020000 | 2024-05-29 1:20PM EDT | 2024-12-20 | 3.75 | 3.25 | 3.75 | +0.20 | +5.63% | 8 | 1,507 | 53.52% |
| U250117P00020000 | 2024-05-29 2:46PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.90 | +0.10 | +2.67% | 16 | 4,945 | 51.88% |
| U251219P00020000 | 2024-05-28 11:34AM EDT | 2025-12-19 | 5.05 | 5.10 | 5.35 | +0.01 | +0.20% | 10 | 1,122 | 49.46% |
| U260116P00020000 | 2024-05-29 3:28PM EDT | 2026-01-16 | 5.50 | 5.15 | 5.40 | +0.40 | +7.84% | 12 | 1,412 | 48.83% |
© 2024 Yahoo. All rights reserved.