Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,676.89 -3,126.32 (-4.90%) CMC Crypto 200
1,295.86 -43.20 (-3.23%)
Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 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 | 7.30 | 9.25 | 0.00 | - | 4 | 4 | 156.25% |
| U240503C00017000 | 2024-04-26 10:25AM EDT | 17.00 | 6.90 | 7.00 | 8.30 | 0.00 | - | 1 | 14 | 294.14% |
| U240503C00019000 | 2024-04-30 12:08PM EDT | 19.00 | 5.45 | 4.05 | 5.65 | +0.51 | +10.32% | 11 | 29 | 223.44% |
| U240503C00020000 | 2024-04-29 10:54AM EDT | 20.00 | 4.95 | 2.98 | 4.75 | 0.00 | - | 13 | 21 | 206.25% |
| U240503C00021000 | 2024-04-30 12:37PM EDT | 21.00 | 3.35 | 2.37 | 3.40 | -0.40 | -10.67% | 10 | 19 | 110.16% |
| U240503C00021500 | 2024-04-30 10:33AM EDT | 21.50 | 3.25 | 2.66 | 2.93 | -0.27 | -7.67% | 2 | 67 | 65.63% |
| U240503C00022000 | 2024-04-29 2:26PM EDT | 22.00 | 2.90 | 2.07 | 2.43 | 0.00 | - | 4 | 23 | 88.67% |
| U240503C00022500 | 2024-04-30 2:25PM EDT | 22.50 | 1.88 | 1.63 | 1.99 | -0.62 | -24.80% | 8 | 116 | 50.00% |
| U240503C00023000 | 2024-04-30 3:06PM EDT | 23.00 | 1.51 | 1.37 | 1.54 | -0.51 | -25.25% | 23 | 395 | 63.28% |
| U240503C00023500 | 2024-04-30 2:05PM EDT | 23.50 | 1.05 | 1.00 | 1.05 | -0.50 | -32.26% | 5 | 1,343 | 55.86% |
| U240503C00024000 | 2024-04-30 3:34PM EDT | 24.00 | 0.73 | 0.67 | 0.72 | -0.41 | -35.96% | 140 | 723 | 54.49% |
| U240503C00024500 | 2024-04-30 3:23PM EDT | 24.50 | 0.42 | 0.43 | 0.45 | -0.47 | -52.81% | 122 | 650 | 53.71% |
| U240503C00025000 | 2024-04-30 3:58PM EDT | 25.00 | 0.26 | 0.26 | 0.29 | -0.36 | -58.06% | 1,134 | 1,012 | 55.08% |
| U240503C00025500 | 2024-04-30 3:58PM EDT | 25.50 | 0.17 | 0.16 | 0.17 | -0.22 | -56.41% | 10,473 | 926 | 56.25% |
| U240503C00026000 | 2024-04-30 3:26PM EDT | 26.00 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 136 | 743 | 57.42% |
| U240503C00026500 | 2024-04-30 2:36PM EDT | 26.50 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 115 | 300 | 60.16% |
| U240503C00027000 | 2024-04-30 3:10PM EDT | 27.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 197 | 1,136 | 64.06% |
| U240503C00027500 | 2024-04-30 1:44PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 333 | 65.63% |
| U240503C00028000 | 2024-04-30 2:52PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 927 | 67.19% |
| U240503C00028500 | 2024-04-30 1:45PM EDT | 28.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 3 | 328 | 78.13% |
| U240503C00029000 | 2024-04-30 12:17PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,909 | 81.25% |
| U240503C00029500 | 2024-04-29 1:00PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 192 | 407 | 87.50% |
| U240503C00030000 | 2024-04-29 12:51PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 1,793 | 89.06% |
| U240503C00030500 | 2024-04-18 3:27PM EDT | 30.50 | 0.03 | 0.00 | 0.76 | 0.00 | - | - | 200 | 197.27% |
| U240503C00031000 | 2024-04-29 9:31AM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 1,124 | 93.75% |
| U240503C00031500 | 2024-04-22 11:26AM EDT | 31.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 29 | 213.67% |
| U240503C00032000 | 2024-04-22 11:26AM EDT | 32.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 29 | 110 | 222.27% |
| U240503C00033000 | 2024-04-19 10:57AM EDT | 33.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 1,822 | 214.84% |
| U240503C00034000 | 2024-04-24 2:37PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 125.00% |
| U240503C00035000 | 2024-04-01 10:03AM EDT | 35.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | 5 | 16 | 220.31% |
| U240503C00036000 | 2024-04-03 12:13PM EDT | 36.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 5 | 5 | 232.81% |
| U240503C00037000 | 2024-04-01 12:48PM EDT | 37.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 3 | 59 | 168.75% |
| U240503C00040000 | 2024-04-25 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 175.00% |
Putsfor3 May 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 | 131.25% |
| U240503P00018000 | 2024-04-25 9:30AM EDT | 18.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 112.50% |
| U240503P00018500 | 2024-04-29 10:14AM EDT | 18.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 40 | 153.91% |
| U240503P00019000 | 2024-04-25 1:47PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 157 | 103.13% |
| U240503P00019500 | 2024-04-24 11:04AM EDT | 19.50 | 0.03 | 0.00 | 1.15 | 0.00 | - | - | 29 | 239.84% |
| U240503P00020000 | 2024-04-26 12:47PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 293 | 273 | 78.13% |
| U240503P00020500 | 2024-04-26 3:42PM EDT | 20.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 79.69% |
| U240503P00021000 | 2024-04-30 2:17PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 326 | 59.38% |
| U240503P00021500 | 2024-04-30 12:41PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 41 | 317 | 60.16% |
| U240503P00022000 | 2024-04-30 3:54PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 55 | 534 | 55.47% |
| U240503P00022500 | 2024-04-30 3:48PM EDT | 22.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 48 | 304 | 55.08% |
| U240503P00023000 | 2024-04-30 3:19PM EDT | 23.00 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 240 | 629 | 52.73% |
| U240503P00023500 | 2024-04-30 3:43PM EDT | 23.50 | 0.21 | 0.22 | 0.24 | +0.05 | +31.25% | 71 | 1,245 | 52.93% |
| U240503P00024000 | 2024-04-30 3:53PM EDT | 24.00 | 0.38 | 0.40 | 0.45 | +0.16 | +72.73% | 237 | 573 | 54.49% |
| U240503P00024500 | 2024-04-30 12:56PM EDT | 24.50 | 0.63 | 0.62 | 0.66 | +0.24 | +61.54% | 225 | 244 | 50.78% |
| U240503P00025000 | 2024-04-30 3:39PM EDT | 25.00 | 0.91 | 0.96 | 0.99 | +0.31 | +51.67% | 137 | 539 | 51.76% |
| U240503P00025500 | 2024-04-30 11:14AM EDT | 25.50 | 1.18 | 1.33 | 1.67 | +0.28 | +31.11% | 42 | 166 | 69.73% |
| U240503P00026000 | 2024-04-30 10:32AM EDT | 26.00 | 1.41 | 1.75 | 1.96 | +0.04 | +2.92% | 6 | 553 | 62.70% |
| U240503P00026500 | 2024-04-22 3:27PM EDT | 26.50 | 3.55 | 2.04 | 2.49 | 0.00 | - | 15 | 13 | 53.13% |
| U240503P00027000 | 2024-04-29 12:59PM EDT | 27.00 | 2.03 | 2.67 | 4.00 | 0.00 | - | 3 | 103 | 151.17% |
| U240503P00027500 | 2024-04-29 11:35AM EDT | 27.50 | 2.75 | 2.36 | 4.30 | 0.00 | - | 2 | 3 | 89.06% |
| U240503P00028000 | 2024-04-30 2:26PM EDT | 28.00 | 3.75 | 2.60 | 4.55 | +0.55 | +17.19% | 1 | 105 | 202.34% |
| U240503P00028500 | 2024-04-16 9:52AM EDT | 28.50 | 5.00 | 2.94 | 5.25 | 0.00 | - | - | 0 | 237.70% |
| U240503P00029000 | 2024-04-26 12:50PM EDT | 29.00 | 4.85 | 3.55 | 5.70 | 0.00 | - | 3 | 3 | 244.14% |
| U240503P00030000 | 2024-04-23 2:30PM EDT | 30.00 | 6.93 | 5.45 | 5.80 | 0.00 | - | 2 | 5 | 121.88% |
| U240503P00031000 | 2024-04-26 12:52PM EDT | 31.00 | 6.80 | 5.65 | 7.75 | 0.00 | - | 25 | 0 | 294.53% |
| U240503P00032000 | 2024-03-28 3:57PM EDT | 32.00 | 5.42 | 6.60 | 8.45 | 0.00 | - | 2 | 0 | 275.59% |
| U240503P00033000 | 2024-04-16 12:13PM EDT | 33.00 | 9.33 | 8.55 | 9.90 | 0.00 | - | 40 | 0 | 259.77% |
| U240503P00034000 | 2024-04-26 1:57PM EDT | 34.00 | 9.73 | 9.40 | 10.90 | 0.00 | - | 30 | 0 | 263.28% |
| U240503P00035000 | 2024-04-26 1:57PM EDT | 35.00 | 11.13 | 9.45 | 11.70 | 0.00 | - | 30 | 30 | 362.11% |
| U240503P00037000 | 2024-04-30 2:52PM EDT | 37.00 | 12.78 | 11.75 | 13.50 | -0.89 | -6.51% | 1 | 1 | 364.84% |
© 2024 Yahoo. All rights reserved.