Unity Software Inc. (U)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00025000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.13 | 1.13 | 1.15 | -0.56 | -33.14% | 1,170 | 1,028 | 213.87% |
| U240517C00025000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.42 | 1.39 | 1.44 | -0.68 | -32.38% | 379 | 2,902 | 119.14% |
| U240524C00025000 | 2024-05-08 3:48PM EDT | 2024-05-24 | 1.62 | 1.26 | 1.59 | -0.58 | -26.36% | 128 | 66 | 89.84% |
| U240531C00025000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 1.71 | 1.07 | 1.70 | -0.87 | -33.72% | 59 | 49 | 73.29% |
| U240607C00025000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 1.95 | 1.77 | 2.01 | -0.49 | -20.08% | 11 | 8 | 82.52% |
| U240621C00025000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 2.06 | 1.99 | 2.04 | -0.64 | -23.70% | 207 | 1,933 | 71.88% |
| U240719C00025000 | 2024-05-08 3:12PM EDT | 2024-07-19 | 2.44 | 2.37 | 2.41 | -0.66 | -21.29% | 62 | 377 | 64.99% |
| U240816C00025000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 3.11 | 3.05 | 3.15 | -0.77 | -19.85% | 112 | 360 | 69.29% |
| U240920C00025000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.55 | -0.90 | -20.45% | 40 | 373 | 66.92% |
| U241115C00025000 | 2024-05-08 3:21PM EDT | 2024-11-15 | 4.50 | 4.30 | 4.45 | -0.70 | -13.46% | 7 | 1,232 | 68.60% |
| U241220C00025000 | 2024-05-08 2:36PM EDT | 2024-12-20 | 4.80 | 4.60 | 4.75 | -0.80 | -14.29% | 21 | 173 | 67.11% |
| U250117C00025000 | 2024-05-08 10:23AM EDT | 2025-01-17 | 5.00 | 4.90 | 4.95 | -0.75 | -13.04% | 33 | 1,794 | 66.48% |
| U251219C00025000 | 2024-05-08 3:20PM EDT | 2025-12-19 | 7.70 | 7.40 | 8.40 | -0.03 | -0.39% | 2 | 247 | 69.17% |
| U260116C00025000 | 2024-05-08 3:59PM EDT | 2026-01-16 | 7.75 | 6.95 | 7.80 | -0.85 | -9.88% | 7 | 1,349 | 63.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00025000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 1.95 | 2.01 | 2.03 | +0.60 | +44.44% | 400 | 1,056 | 210.94% |
| U240517P00025000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 2.21 | 2.24 | 2.29 | +0.54 | +32.34% | 541 | 4,704 | 115.82% |
| U240524P00025000 | 2024-05-08 3:48PM EDT | 2024-05-24 | 2.34 | 2.29 | 2.41 | +0.53 | +29.28% | 10 | 181 | 91.11% |
| U240531P00025000 | 2024-05-08 1:38PM EDT | 2024-05-31 | 2.45 | 1.85 | 2.49 | +0.55 | +28.95% | 2 | 79 | 68.51% |
| U240607P00025000 | 2024-05-08 3:30PM EDT | 2024-06-07 | 2.48 | 1.59 | 2.64 | +0.43 | +20.98% | 3 | 40 | 57.96% |
| U240614P00025000 | 2024-05-02 1:46PM EDT | 2024-06-14 | 2.94 | 2.58 | 2.78 | 0.00 | - | - | 1 | 70.75% |
| U240621P00025000 | 2024-05-08 2:50PM EDT | 2024-06-21 | 2.75 | 2.74 | 2.78 | +0.54 | +24.43% | 75 | 2,559 | 67.29% |
| U240719P00025000 | 2024-05-08 10:31AM EDT | 2024-07-19 | 3.05 | 3.00 | 3.10 | +0.53 | +21.03% | 10 | 3,991 | 59.38% |
| U240816P00025000 | 2024-05-08 2:29PM EDT | 2024-08-16 | 3.55 | 3.55 | 3.65 | +0.42 | +13.42% | 64 | 3,510 | 61.33% |
| U240920P00025000 | 2024-05-08 2:08PM EDT | 2024-09-20 | 3.90 | 3.85 | 4.00 | +0.45 | +13.04% | 1 | 4,477 | 58.35% |
| U241115P00025000 | 2024-05-07 12:12PM EDT | 2024-11-15 | 4.15 | 4.50 | 4.65 | 0.00 | - | 7 | 656 | 58.45% |
| U241220P00025000 | 2024-05-08 2:35PM EDT | 2024-12-20 | 4.70 | 4.70 | 4.85 | -0.10 | -2.08% | 6 | 1,665 | 56.40% |
| U250117P00025000 | 2024-05-08 3:49PM EDT | 2025-01-17 | 4.90 | 4.85 | 5.00 | +0.35 | +7.69% | 230 | 9,123 | 55.10% |
| U251219P00025000 | 2024-05-08 2:59PM EDT | 2025-12-19 | 6.63 | 6.55 | 6.80 | +0.23 | +3.59% | 7 | 217 | 50.81% |
| U260116P00025000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 6.61 | 6.60 | 7.80 | 0.00 | - | 4 | 3,145 | 54.00% |
© 2024 Yahoo. All rights reserved.