Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,646.03 -300.90 (-0.77%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,128.34 -870.20 (-1.23%) CMC Crypto 200
1,522.94 +34.40 (+2.31%)
Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719C00015000 | 2024-05-17 10:29AM EDT | 15.00 | 5.90 | 4.40 | 6.85 | -1.15 | -16.31% | 5 | 150 | 120.12% |
| U240719C00017000 | 2024-05-21 10:49AM EDT | 17.00 | 4.20 | 3.95 | 5.05 | -1.30 | -23.64% | 20 | 12 | 76.66% |
| U240719C00018000 | 2024-05-21 12:17PM EDT | 18.00 | 3.25 | 3.15 | 3.25 | -1.10 | -25.29% | 8 | 8 | 52.05% |
| U240719C00019000 | 2024-05-21 10:17AM EDT | 19.00 | 2.52 | 2.47 | 2.98 | -0.53 | -17.38% | 4 | 2 | 58.20% |
| U240719C00020000 | 2024-05-21 3:48PM EDT | 20.00 | 1.92 | 1.90 | 1.95 | -0.45 | -18.99% | 163 | 231 | 50.20% |
| U240719C00021000 | 2024-05-21 3:43PM EDT | 21.00 | 1.43 | 1.41 | 1.44 | -0.42 | -22.70% | 156 | 120 | 49.61% |
| U240719C00022000 | 2024-05-21 3:44PM EDT | 22.00 | 1.01 | 1.01 | 1.13 | -0.33 | -24.63% | 527 | 1,338 | 51.56% |
| U240719C00023000 | 2024-05-21 3:38PM EDT | 23.00 | 0.74 | 0.53 | 0.75 | -0.23 | -23.71% | 374 | 2,536 | 48.73% |
| U240719C00024000 | 2024-05-21 3:48PM EDT | 24.00 | 0.51 | 0.50 | 0.54 | -0.22 | -30.14% | 334 | 958 | 49.07% |
| U240719C00025000 | 2024-05-21 3:24PM EDT | 25.00 | 0.37 | 0.36 | 0.39 | -0.15 | -28.85% | 67 | 1,434 | 49.61% |
| U240719C00026000 | 2024-05-21 3:40PM EDT | 26.00 | 0.27 | 0.24 | 0.29 | -0.10 | -27.03% | 427 | 5,464 | 50.68% |
| U240719C00027000 | 2024-05-21 3:17PM EDT | 27.00 | 0.20 | 0.17 | 0.21 | -0.07 | -25.93% | 182 | 893 | 50.00% |
| U240719C00028000 | 2024-05-21 12:41PM EDT | 28.00 | 0.14 | 0.12 | 0.16 | -0.06 | -30.00% | 7 | 695 | 50.88% |
| U240719C00029000 | 2024-05-21 12:18PM EDT | 29.00 | 0.12 | 0.08 | 0.13 | -0.03 | -20.00% | 10 | 922 | 51.95% |
| U240719C00030000 | 2024-05-21 2:44PM EDT | 30.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 144 | 1,314 | 54.10% |
| U240719C00031000 | 2024-05-21 1:23PM EDT | 31.00 | 0.07 | 0.04 | 0.15 | +0.01 | +16.67% | 200 | 555 | 58.40% |
| U240719C00032000 | 2024-05-21 10:42AM EDT | 32.00 | 0.04 | 0.02 | 0.14 | -0.03 | -42.86% | 100 | 657 | 59.96% |
| U240719C00033000 | 2024-05-21 1:48PM EDT | 33.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 200 | 318 | 63.28% |
| U240719C00034000 | 2024-05-21 1:48PM EDT | 34.00 | 0.05 | 0.02 | 0.12 | -0.01 | -16.67% | 200 | 202 | 64.84% |
| U240719C00035000 | 2024-05-21 1:47PM EDT | 35.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 204 | 1,131 | 64.45% |
| U240719C00036000 | 2024-05-21 1:48PM EDT | 36.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 100 | 476 | 68.75% |
| U240719C00037000 | 2024-05-21 10:10AM EDT | 37.00 | 0.04 | 0.02 | 0.11 | +0.02 | +100.00% | 100 | 1,071 | 72.66% |
| U240719C00038000 | 2024-05-17 12:18PM EDT | 38.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 4 | 459 | 73.44% |
| U240719C00039000 | 2024-05-16 11:54AM EDT | 39.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 100 | 75 | 73.44% |
| U240719C00040000 | 2024-05-21 2:36PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 51 | 987 | 70.31% |
| U240719C00041000 | 2024-04-15 10:55AM EDT | 41.00 | 0.28 | 0.01 | 0.15 | 0.00 | - | 15 | 33 | 85.16% |
| U240719C00042000 | 2024-05-14 2:13PM EDT | 42.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 72 | 80.47% |
| U240719C00045000 | 2024-05-06 3:28PM EDT | 45.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 16 | 73 | 86.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719P00015000 | 2024-05-21 3:12PM EDT | 15.00 | 0.11 | 0.04 | 0.18 | 0.00 | - | 8 | 31 | 52.54% |
| U240719P00016000 | 2024-05-20 2:48PM EDT | 16.00 | 0.11 | 0.13 | 0.17 | 0.00 | - | 6 | 108 | 48.83% |
| U240719P00017000 | 2024-05-21 3:23PM EDT | 17.00 | 0.27 | 0.24 | 0.29 | +0.07 | +35.00% | 60 | 96 | 46.97% |
| U240719P00018000 | 2024-05-21 3:52PM EDT | 18.00 | 0.48 | 0.44 | 0.50 | +0.14 | +41.18% | 40 | 1,256 | 46.39% |
| U240719P00019000 | 2024-05-21 3:49PM EDT | 19.00 | 0.76 | 0.76 | 0.80 | +0.19 | +33.33% | 1,122 | 2,592 | 45.75% |
| U240719P00020000 | 2024-05-21 3:52PM EDT | 20.00 | 1.16 | 1.16 | 1.20 | +0.25 | +27.47% | 131 | 2,549 | 45.02% |
| U240719P00021000 | 2024-05-21 2:41PM EDT | 21.00 | 1.61 | 1.65 | 1.69 | +0.29 | +21.97% | 613 | 1,571 | 43.85% |
| U240719P00022000 | 2024-05-21 3:16PM EDT | 22.00 | 2.25 | 2.26 | 2.29 | +0.36 | +19.05% | 42 | 963 | 42.77% |
| U240719P00023000 | 2024-05-21 1:04PM EDT | 23.00 | 2.96 | 2.84 | 3.05 | +0.61 | +25.96% | 114 | 1,608 | 43.95% |
| U240719P00024000 | 2024-05-21 3:49PM EDT | 24.00 | 3.50 | 3.55 | 4.05 | +0.54 | +18.24% | 6 | 2,018 | 51.76% |
| U240719P00025000 | 2024-05-21 3:13PM EDT | 25.00 | 4.60 | 3.60 | 4.70 | +0.60 | +15.00% | 26 | 4,001 | 43.46% |
| U240719P00026000 | 2024-05-21 9:53AM EDT | 26.00 | 5.17 | 5.50 | 5.60 | +0.29 | +5.94% | 17 | 2,761 | 42.97% |
| U240719P00027000 | 2024-05-21 3:13PM EDT | 27.00 | 6.45 | 5.85 | 6.95 | +0.80 | +14.16% | 1 | 437 | 66.80% |
| U240719P00028000 | 2024-05-21 2:52PM EDT | 28.00 | 7.38 | 7.00 | 8.50 | +0.80 | +12.16% | 25 | 194 | 62.11% |
| U240719P00029000 | 2024-05-14 12:40PM EDT | 29.00 | 5.81 | 6.40 | 9.25 | 0.00 | - | 1 | 115 | 90.43% |
| U240719P00030000 | 2024-05-16 9:33AM EDT | 30.00 | 7.70 | 9.35 | 10.35 | 0.00 | - | 1 | 164 | 77.05% |
| U240719P00031000 | 2024-05-15 9:46AM EDT | 31.00 | 8.95 | 10.35 | 11.35 | 0.00 | - | 10 | 50 | 81.45% |
| U240719P00032000 | 2024-05-21 11:40AM EDT | 32.00 | 11.25 | 9.40 | 12.45 | +2.20 | +24.31% | 1 | 2 | 113.28% |
| U240719P00033000 | 2024-05-10 10:25AM EDT | 33.00 | 9.97 | 11.55 | 13.35 | 0.00 | - | 1 | 6 | 113.62% |
| U240719P00034000 | 2024-05-17 9:41AM EDT | 34.00 | 12.17 | 13.35 | 14.45 | 0.00 | - | 3 | 0 | 96.29% |
| U240719P00035000 | 2024-05-08 10:09AM EDT | 35.00 | 11.00 | 13.35 | 15.20 | 0.00 | - | 20 | 0 | 115.23% |
| U240719P00036000 | 2024-05-06 12:38PM EDT | 36.00 | 11.03 | 14.40 | 16.40 | 0.00 | - | 1 | 0 | 127.93% |
| U240719P00037000 | 2024-03-27 9:47AM EDT | 37.00 | 10.45 | 13.25 | 13.90 | 0.00 | - | 1 | 1 | 0.00% |
| U240719P00038000 | 2024-05-15 3:04PM EDT | 38.00 | 15.96 | 17.35 | 18.40 | 0.00 | - | 131 | 0 | 108.79% |
| U240719P00039000 | 2024-03-12 10:12AM EDT | 39.00 | 13.30 | 13.10 | 14.25 | 0.00 | - | 190 | 180 | 0.00% |
| U240719P00040000 | 2024-03-11 9:48AM EDT | 40.00 | 13.20 | 13.65 | 13.85 | 0.00 | - | 1 | 98 | 0.00% |
| U240719P00041000 | 2024-04-04 12:19PM EDT | 41.00 | 14.87 | 15.30 | 16.40 | 0.00 | - | 1 | 3 | 0.00% |
| U240719P00042000 | 2024-05-16 11:28AM EDT | 42.00 | 19.75 | 20.95 | 23.15 | 0.00 | - | 1 | 0 | 131.06% |
| U240719P00045000 | 2024-05-14 10:15AM EDT | 45.00 | 21.00 | 24.35 | 25.35 | 0.00 | - | 1 | 0 | 126.95% |
© 2024 Yahoo. All rights reserved.