Unity Software Inc. (U)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00033000 | 2024-05-08 3:38PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 435 | 421 | 187.50% |
| U240517C00033000 | 2024-05-08 3:25PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 48 | 848 | 117.58% |
| U240524C00033000 | 2024-05-08 2:49PM EDT | 2024-05-24 | 0.18 | 0.12 | 0.18 | -0.07 | -28.00% | 1 | 322 | 96.88% |
| U240531C00033000 | 2024-05-06 12:56PM EDT | 2024-05-31 | 0.34 | 0.16 | 0.22 | 0.00 | - | 3 | 37 | 85.35% |
| U240607C00033000 | 2024-05-08 2:33PM EDT | 2024-06-07 | 0.24 | 0.19 | 0.30 | -0.15 | -38.46% | 8 | 31 | 79.49% |
| U240614C00033000 | 2024-05-08 11:09AM EDT | 2024-06-14 | 0.32 | 0.28 | 0.95 | -0.17 | -34.69% | 8 | 12 | 93.07% |
| U240621C00033000 | 2024-05-08 1:04PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.39 | -0.19 | -34.55% | 26 | 2,803 | 73.14% |
| U240719C00033000 | 2024-05-08 10:37AM EDT | 2024-07-19 | 0.61 | 0.56 | 0.59 | -0.26 | -29.89% | 100 | 263 | 65.28% |
| U240816C00033000 | 2024-05-06 10:26AM EDT | 2024-08-16 | 1.42 | 0.99 | 1.06 | 0.00 | - | 3 | 636 | 67.87% |
| U240920C00033000 | 2024-05-08 10:30AM EDT | 2024-09-20 | 1.37 | 1.16 | 1.37 | -0.41 | -23.03% | 1 | 1,756 | 63.53% |
| U241115C00033000 | 2024-05-07 3:25PM EDT | 2024-11-15 | 2.52 | 2.00 | 2.12 | 0.00 | - | 100 | 1,084 | 66.46% |
| U250117C00033000 | 2024-05-08 12:41PM EDT | 2025-01-17 | 2.56 | 2.44 | 2.73 | -0.64 | -20.00% | 11 | 1,457 | 64.60% |
| U251219C00033000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 5.35 | 4.90 | 5.65 | 0.00 | - | 1 | 59 | 64.69% |
| U260116C00033000 | 2024-05-07 3:52PM EDT | 2026-01-16 | 5.85 | 5.15 | 5.35 | 0.00 | - | 11 | 157 | 63.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00033000 | 2024-04-16 1:13PM EDT | 2024-05-10 | 9.00 | 8.70 | 9.95 | 0.00 | - | - | 3 | 357.03% |
| U240517P00033000 | 2024-05-06 1:40PM EDT | 2024-05-17 | 7.94 | 8.80 | 9.05 | 0.00 | - | 7 | 1,221 | 93.75% |
| U240524P00033000 | 2024-05-02 3:38PM EDT | 2024-05-24 | 9.06 | 8.85 | 9.10 | 0.00 | - | 2 | 11 | 84.38% |
| U240621P00033000 | 2024-05-08 12:32PM EDT | 2024-06-21 | 9.10 | 9.05 | 9.20 | +1.05 | +13.04% | 1 | 2,460 | 64.26% |
| U240719P00033000 | 2024-04-25 2:56PM EDT | 2024-07-19 | 10.22 | 9.05 | 9.35 | 0.00 | - | 2 | 39 | 54.00% |
| U240816P00033000 | 2024-05-06 1:40PM EDT | 2024-08-16 | 8.72 | 9.05 | 10.15 | 0.00 | - | 5 | 902 | 59.13% |
| U240920P00033000 | 2024-04-29 9:46AM EDT | 2024-09-20 | 9.55 | 8.95 | 10.70 | 0.00 | - | 1 | 324 | 56.20% |
| U241115P00033000 | 2024-04-26 9:47AM EDT | 2024-11-15 | 10.65 | 10.10 | 10.30 | 0.00 | - | 1 | 10 | 54.05% |
| U250117P00033000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 10.60 | 10.20 | 10.55 | 0.00 | - | 198 | 2,280 | 51.98% |
| U251219P00033000 | 2024-05-08 11:06AM EDT | 2025-12-19 | 11.85 | 11.65 | 11.95 | +0.45 | +3.95% | 2 | 75 | 46.39% |
| U260116P00033000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 11.60 | 11.85 | 12.35 | 0.00 | - | 5 | 788 | 48.60% |
© 2024 Yahoo. All rights reserved.