Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,744.98 +1,596.15 (+2.34%) CMC Crypto 200
1,519.09 +30.55 (+2.05%)
Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240531C00015000 | 2024-05-14 10:02AM EDT | 15.00 | 9.00 | 5.65 | 5.80 | 0.00 | - | 2 | 5 | 121.09% |
| U240531C00018000 | 2024-05-21 12:52PM EDT | 18.00 | 2.79 | 2.60 | 2.91 | -0.56 | -16.72% | 2 | 33 | 67.19% |
| U240531C00019000 | 2024-05-14 9:43AM EDT | 19.00 | 4.70 | 1.76 | 2.56 | 0.00 | - | - | 3 | 85.94% |
| U240531C00020000 | 2024-05-21 12:09PM EDT | 20.00 | 0.98 | 0.96 | 0.99 | -0.71 | -42.01% | 17 | 79 | 44.92% |
| U240531C00021000 | 2024-05-21 12:53PM EDT | 21.00 | 0.44 | 0.43 | 0.46 | -0.33 | -42.86% | 108 | 110 | 43.85% |
| U240531C00021500 | 2024-05-21 12:36PM EDT | 21.50 | 0.28 | 0.26 | 0.29 | -0.26 | -48.15% | 193 | 92 | 43.56% |
| U240531C00022000 | 2024-05-21 12:57PM EDT | 22.00 | 0.17 | 0.17 | 0.19 | -0.19 | -51.35% | 293 | 646 | 44.92% |
| U240531C00022500 | 2024-05-21 12:54PM EDT | 22.50 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 158 | 148 | 46.09% |
| U240531C00023000 | 2024-05-21 12:41PM EDT | 23.00 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 65 | 543 | 48.05% |
| U240531C00023500 | 2024-05-20 1:54PM EDT | 23.50 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 1 | 415 | 50.00% |
| U240531C00024000 | 2024-05-21 12:41PM EDT | 24.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 23 | 515 | 53.91% |
| U240531C00024500 | 2024-05-20 10:50AM EDT | 24.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 178 | 54.69% |
| U240531C00025000 | 2024-05-21 12:51PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 1,168 | 61.72% |
| U240531C00025500 | 2024-05-21 9:47AM EDT | 25.50 | 0.02 | 0.01 | 0.11 | -0.03 | -60.00% | 100 | 204 | 73.83% |
| U240531C00026000 | 2024-05-21 9:46AM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 152 | 3,293 | 67.97% |
| U240531C00026500 | 2024-05-20 1:04PM EDT | 26.50 | 0.08 | 0.00 | 0.10 | +0.05 | +166.67% | 20 | 114 | 81.25% |
| U240531C00027000 | 2024-05-21 11:01AM EDT | 27.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 7 | 356 | 76.56% |
| U240531C00027500 | 2024-05-14 12:21PM EDT | 27.50 | 0.18 | 0.01 | 0.09 | 0.00 | - | 17 | 22 | 90.63% |
| U240531C00028000 | 2024-05-20 3:36PM EDT | 28.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 21 | 282 | 95.31% |
| U240531C00028500 | 2024-05-17 3:56PM EDT | 28.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 100 | 101 | 99.61% |
| U240531C00029000 | 2024-05-21 11:02AM EDT | 29.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 2 | 95 | 103.91% |
| U240531C00030000 | 2024-05-21 12:47PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 224 | 1,434 | 97.66% |
| U240531C00031000 | 2024-05-20 12:24PM EDT | 31.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 6 | 129 | 117.97% |
| U240531C00032000 | 2024-05-20 12:47PM EDT | 32.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 64 | 125.00% |
| U240531C00033000 | 2024-05-20 1:53PM EDT | 33.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 17 | 43 | 132.81% |
| U240531C00034000 | 2024-05-20 12:21PM EDT | 34.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 5 | 8 | 139.06% |
| U240531C00035000 | 2024-05-21 10:10AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 62 | 125.00% |
| U240531C00036000 | 2024-05-20 10:42AM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 50 | 131.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240531P00013000 | 2024-05-13 11:08AM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 23 | 112.50% |
| U240531P00015000 | 2024-05-21 10:48AM EDT | 15.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 53 | 92.19% |
| U240531P00016000 | 2024-05-10 3:59PM EDT | 16.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 1 | 5 | 85.94% |
| U240531P00017000 | 2024-05-20 1:24PM EDT | 17.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 120 | 64.06% |
| U240531P00017500 | 2024-05-21 10:21AM EDT | 17.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 14 | 54.69% |
| U240531P00018000 | 2024-05-20 1:24PM EDT | 18.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 49 | 54.30% |
| U240531P00019000 | 2024-05-21 12:31PM EDT | 19.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 232 | 4,184 | 39.84% |
| U240531P00019500 | 2024-05-21 12:24PM EDT | 19.50 | 0.12 | 0.12 | 0.14 | +0.03 | +33.33% | 2,007 | 151 | 37.31% |
| U240531P00020000 | 2024-05-21 12:46PM EDT | 20.00 | 0.23 | 0.23 | 0.25 | +0.08 | +50.00% | 67 | 123 | 35.55% |
| U240531P00020500 | 2024-05-21 12:46PM EDT | 20.50 | 0.41 | 0.42 | 0.45 | +0.14 | +51.85% | 76 | 90 | 35.65% |
| U240531P00021000 | 2024-05-21 11:56AM EDT | 21.00 | 0.68 | 0.69 | 0.72 | +0.22 | +47.83% | 133 | 1,653 | 35.16% |
| U240531P00021500 | 2024-05-21 11:54AM EDT | 21.50 | 1.07 | 1.01 | 1.05 | +0.37 | +52.86% | 19 | 87 | 33.59% |
| U240531P00022000 | 2024-05-21 12:35PM EDT | 22.00 | 1.47 | 1.40 | 1.47 | +0.43 | +41.35% | 46 | 362 | 34.38% |
| U240531P00022500 | 2024-05-20 1:44PM EDT | 22.50 | 1.40 | 1.80 | 2.33 | 0.00 | - | 10 | 86 | 53.32% |
| U240531P00023000 | 2024-05-21 9:35AM EDT | 23.00 | 2.13 | 2.21 | 2.43 | +0.30 | +16.39% | 5 | 328 | 42.58% |
| U240531P00023500 | 2024-05-15 3:04PM EDT | 23.50 | 1.60 | 1.67 | 3.25 | 0.00 | - | - | 2 | 88.48% |
| U240531P00024000 | 2024-05-21 10:17AM EDT | 24.00 | 3.18 | 3.25 | 3.40 | +0.72 | +29.27% | 175 | 262 | 46.09% |
| U240531P00024500 | 2024-05-15 1:21PM EDT | 24.50 | 2.50 | 3.55 | 3.95 | 0.00 | - | - | 4 | 65.23% |
| U240531P00025000 | 2024-05-21 11:57AM EDT | 25.00 | 4.30 | 3.30 | 4.35 | +0.60 | +16.22% | 10 | 162 | 0.00% |
| U240531P00026000 | 2024-05-21 12:45PM EDT | 26.00 | 5.30 | 5.25 | 5.60 | +0.60 | +12.77% | 24 | 53 | 75.00% |
| U240531P00027000 | 2024-05-20 3:57PM EDT | 27.00 | 6.25 | 6.25 | 6.35 | +0.53 | +9.27% | 3 | 35 | 0.00% |
| U240531P00028000 | 2024-05-15 9:37AM EDT | 28.00 | 5.49 | 7.25 | 7.55 | 0.00 | - | 17 | 2 | 82.81% |
| U240531P00029000 | 2024-05-03 2:07PM EDT | 29.00 | 5.15 | 7.70 | 8.35 | 0.00 | - | 1 | 2 | 0.00% |
| U240531P00030000 | 2024-05-20 11:07AM EDT | 30.00 | 8.50 | 9.25 | 9.35 | 0.00 | - | 1 | 41 | 0.00% |
| U240531P00031000 | 2024-04-25 2:43PM EDT | 31.00 | 8.24 | 10.10 | 10.35 | 0.00 | - | 1 | 0 | 0.00% |
| U240531P00034000 | 2024-05-17 2:22PM EDT | 34.00 | 12.40 | 12.25 | 13.35 | 0.00 | - | 3 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.