Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,315.60 +7.47 (+0.14%) Dow
39,877.05 +70.28 (+0.18%) Nasdaq
16,801.88 +7.01 (+0.04%) Bitcoin USD
70,435.57 +3,090.66 (+4.59%) CMC Crypto 200
1,524.45 +35.91 (+2.41%)
Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816C00015000 | 2024-05-15 2:51PM EDT | 15.00 | 7.66 | 4.50 | 7.60 | 0.00 | - | 4 | 58 | 55.66% |
| U240816C00017000 | 2024-05-17 10:51AM EDT | 17.00 | 5.63 | 4.45 | 4.75 | 0.00 | - | 1 | 3 | 60.35% |
| U240816C00018000 | 2024-05-13 3:23PM EDT | 18.00 | 5.50 | 3.95 | 4.05 | 0.00 | - | 2 | 2 | 62.35% |
| U240816C00019000 | 2024-05-17 2:10PM EDT | 19.00 | 4.02 | 3.30 | 3.40 | 0.00 | - | 1 | 5 | 60.74% |
| U240816C00020000 | 2024-05-21 11:10AM EDT | 20.00 | 2.80 | 2.77 | 2.81 | -0.30 | -9.68% | 82 | 360 | 59.86% |
| U240816C00021000 | 2024-05-21 11:04AM EDT | 21.00 | 2.32 | 2.29 | 2.34 | -0.24 | -9.38% | 190 | 361 | 59.47% |
| U240816C00022000 | 2024-05-21 11:04AM EDT | 22.00 | 1.90 | 1.87 | 1.92 | -0.19 | -9.09% | 71 | 441 | 58.89% |
| U240816C00023000 | 2024-05-21 10:44AM EDT | 23.00 | 1.51 | 1.52 | 1.56 | -0.34 | -18.38% | 74 | 384 | 58.45% |
| U240816C00024000 | 2024-05-21 11:09AM EDT | 24.00 | 1.24 | 1.22 | 1.27 | -0.15 | -10.71% | 26 | 1,093 | 58.15% |
| U240816C00025000 | 2024-05-21 11:02AM EDT | 25.00 | 1.02 | 0.98 | 1.02 | -0.12 | -10.81% | 17 | 1,145 | 57.91% |
| U240816C00026000 | 2024-05-21 10:55AM EDT | 26.00 | 0.78 | 0.79 | 0.82 | -0.12 | -13.33% | 1 | 337 | 57.91% |
| U240816C00027000 | 2024-05-21 10:56AM EDT | 27.00 | 0.65 | 0.62 | 0.65 | -0.08 | -10.96% | 11 | 252 | 57.52% |
| U240816C00028000 | 2024-05-21 10:58AM EDT | 28.00 | 0.50 | 0.50 | 0.53 | -0.09 | -15.25% | 30 | 555 | 57.86% |
| U240816C00029000 | 2024-05-21 10:55AM EDT | 29.00 | 0.42 | 0.40 | 0.42 | -0.05 | -10.64% | 22 | 2,296 | 57.86% |
| U240816C00030000 | 2024-05-21 10:36AM EDT | 30.00 | 0.33 | 0.32 | 0.35 | -0.07 | -17.50% | 7 | 1,873 | 58.30% |
| U240816C00031000 | 2024-05-20 10:33AM EDT | 31.00 | 0.35 | 0.26 | 0.29 | 0.00 | - | 1 | 663 | 58.79% |
| U240816C00032000 | 2024-05-20 2:16PM EDT | 32.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 19 | 1,212 | 59.18% |
| U240816C00033000 | 2024-05-20 3:17PM EDT | 33.00 | 0.22 | 0.17 | 0.20 | 0.00 | - | 21 | 885 | 59.57% |
| U240816C00034000 | 2024-05-20 9:34AM EDT | 34.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 1 | 366 | 60.16% |
| U240816C00035000 | 2024-05-21 9:44AM EDT | 35.00 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 1 | 1,785 | 60.74% |
| U240816C00036000 | 2024-05-17 2:37PM EDT | 36.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 8 | 165 | 62.31% |
| U240816C00037000 | 2024-05-20 11:36AM EDT | 37.00 | 0.08 | 0.07 | 0.14 | -0.05 | -27.78% | 100 | 160 | 63.28% |
| U240816C00038000 | 2024-05-20 3:29PM EDT | 38.00 | 0.09 | 0.07 | 0.19 | 0.00 | - | 100 | 336 | 67.97% |
| U240816C00039000 | 2024-05-21 10:45AM EDT | 39.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 100 | 325 | 64.06% |
| U240816C00040000 | 2024-05-21 10:52AM EDT | 40.00 | 0.10 | 0.06 | 0.15 | +0.05 | +100.00% | 1 | 721 | 69.92% |
| U240816C00041000 | 2024-05-20 3:23PM EDT | 41.00 | 0.07 | 0.04 | 0.17 | 0.00 | - | 44 | 2,700 | 71.88% |
| U240816C00042000 | 2024-05-20 3:31PM EDT | 42.00 | 0.04 | 0.04 | 0.15 | 0.00 | - | 100 | 840 | 72.66% |
| U240816C00043000 | 2024-05-20 3:32PM EDT | 43.00 | 0.06 | 0.04 | 0.16 | 0.00 | - | 100 | 1,751 | 75.20% |
| U240816C00044000 | 2024-05-20 3:34PM EDT | 44.00 | 0.04 | 0.03 | 0.15 | 0.00 | - | 100 | 218 | 75.78% |
| U240816C00045000 | 2024-05-20 3:34PM EDT | 45.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 100 | 2,397 | 78.13% |
| U240816C00046000 | 2024-04-19 3:46PM EDT | 46.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 25.00% |
| U240816C00047000 | 2024-05-03 1:04PM EDT | 47.00 | 0.23 | 0.01 | 0.14 | 0.00 | - | 2 | 139 | 78.91% |
| U240816C00050000 | 2024-05-20 11:52AM EDT | 50.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 1 | 160 | 82.81% |
| U240816C00055000 | 2024-05-13 9:55AM EDT | 55.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 1 | 822 | 89.06% |
| U240816C00060000 | 2024-05-15 10:29AM EDT | 60.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | 5 | 218 | 95.31% |
| U240816C00065000 | 2024-05-21 10:45AM EDT | 65.00 | 0.05 | 0.01 | 0.17 | -0.01 | -16.67% | 10 | 579 | 105.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816P00015000 | 2024-05-21 10:48AM EDT | 15.00 | 0.27 | 0.26 | 0.28 | +0.03 | +12.50% | 9 | 505 | 55.47% |
| U240816P00016000 | 2024-05-21 11:05AM EDT | 16.00 | 0.41 | 0.41 | 0.50 | +0.03 | +7.89% | 5 | 10 | 55.96% |
| U240816P00017000 | 2024-05-21 10:45AM EDT | 17.00 | 0.66 | 0.62 | 0.65 | +0.12 | +22.22% | 10 | 27 | 53.71% |
| U240816P00018000 | 2024-05-21 10:12AM EDT | 18.00 | 0.89 | 0.90 | 0.93 | +0.07 | +8.54% | 3 | 342 | 53.03% |
| U240816P00019000 | 2024-05-21 9:37AM EDT | 19.00 | 1.26 | 1.25 | 1.29 | +0.21 | +20.00% | 19 | 155 | 52.44% |
| U240816P00020000 | 2024-05-21 10:48AM EDT | 20.00 | 1.71 | 1.69 | 1.72 | +0.17 | +11.04% | 127 | 3,515 | 52.00% |
| U240816P00021000 | 2024-05-21 10:54AM EDT | 21.00 | 2.20 | 2.20 | 2.22 | +0.21 | +10.55% | 129 | 100 | 51.37% |
| U240816P00022000 | 2024-05-21 10:38AM EDT | 22.00 | 2.76 | 2.75 | 2.80 | +0.23 | +9.09% | 65 | 2,673 | 50.44% |
| U240816P00023000 | 2024-05-20 1:18PM EDT | 23.00 | 3.07 | 3.35 | 3.45 | 0.00 | - | 1 | 730 | 50.54% |
| U240816P00024000 | 2024-05-17 2:53PM EDT | 24.00 | 3.63 | 4.05 | 4.15 | 0.00 | - | 14 | 398 | 49.66% |
| U240816P00025000 | 2024-05-20 10:20AM EDT | 25.00 | 4.45 | 4.80 | 4.90 | 0.00 | - | 4 | 3,598 | 48.54% |
| U240816P00026000 | 2024-05-17 1:27PM EDT | 26.00 | 5.05 | 5.60 | 5.70 | 0.00 | - | 6 | 3,357 | 47.27% |
| U240816P00027000 | 2024-05-21 11:09AM EDT | 27.00 | 6.53 | 6.45 | 6.55 | +0.83 | +17.04% | 1 | 1,759 | 46.14% |
| U240816P00028000 | 2024-05-21 9:43AM EDT | 28.00 | 7.21 | 7.30 | 7.45 | +2.11 | +41.37% | 5 | 1,121 | 45.61% |
| U240816P00029000 | 2024-05-20 1:35PM EDT | 29.00 | 7.90 | 8.25 | 8.35 | 0.00 | - | 1 | 971 | 43.16% |
| U240816P00030000 | 2024-05-21 9:34AM EDT | 30.00 | 9.67 | 9.15 | 9.30 | +1.15 | +13.50% | 5 | 980 | 42.19% |
| U240816P00031000 | 2024-05-13 10:40AM EDT | 31.00 | 8.36 | 10.10 | 12.20 | 0.00 | - | 10 | 2,725 | 84.57% |
| U240816P00032000 | 2024-05-17 10:16AM EDT | 32.00 | 10.25 | 9.35 | 12.50 | 0.00 | - | 1 | 968 | 99.46% |
| U240816P00033000 | 2024-05-21 10:48AM EDT | 33.00 | 12.30 | 11.15 | 12.25 | +1.49 | +13.78% | 1 | 901 | 42.97% |
| U240816P00034000 | 2024-05-13 10:24AM EDT | 34.00 | 11.50 | 13.05 | 13.30 | 0.00 | - | 15 | 835 | 53.13% |
| U240816P00035000 | 2024-05-21 10:23AM EDT | 35.00 | 14.20 | 14.10 | 14.25 | +1.83 | +14.79% | 2 | 790 | 47.66% |
| U240816P00036000 | 2024-05-13 12:50PM EDT | 36.00 | 13.25 | 15.15 | 15.20 | 0.00 | - | 1 | 1,668 | 0.00% |
| U240816P00037000 | 2024-05-02 10:23AM EDT | 37.00 | 13.00 | 15.85 | 16.25 | 0.00 | - | 1 | 3 | 51.56% |
| U240816P00038000 | 2024-05-08 3:40PM EDT | 38.00 | 13.99 | 16.90 | 17.25 | 0.00 | - | 1 | 1 | 53.91% |
| U240816P00039000 | 2024-02-28 4:44PM EDT | 39.00 | 11.06 | 12.70 | 13.15 | 0.00 | - | 2 | 194 | 0.00% |
| U240816P00040000 | 2024-05-06 12:38PM EDT | 40.00 | 15.21 | 19.05 | 19.25 | 0.00 | - | 1 | 0 | 57.42% |
| U240816P00041000 | 2024-02-02 3:34PM EDT | 41.00 | 10.80 | 12.90 | 14.10 | 0.00 | - | 1 | 21 | 0.00% |
| U240816P00042000 | 2024-05-13 9:49AM EDT | 42.00 | 19.69 | 20.20 | 22.10 | 0.00 | - | 4 | 1 | 116.99% |
| U240816P00043000 | 2024-02-27 10:39AM EDT | 43.00 | 15.05 | 16.35 | 17.45 | 0.00 | - | 5 | 51 | 0.00% |
| U240816P00044000 | 2024-02-22 12:03PM EDT | 44.00 | 14.25 | 17.00 | 17.30 | 0.00 | - | 6 | 73 | 0.00% |
| U240816P00045000 | 2024-04-04 9:41AM EDT | 45.00 | 18.95 | 18.95 | 21.75 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00046000 | 2024-02-07 11:04AM EDT | 46.00 | 15.30 | 19.05 | 19.25 | 0.00 | - | 107 | 225 | 0.00% |
| U240816P00047000 | 2024-02-27 10:44AM EDT | 47.00 | 17.62 | 20.20 | 21.30 | 0.00 | - | 3 | 48 | 0.00% |
| U240816P00050000 | 2024-05-15 10:45AM EDT | 50.00 | 28.00 | 28.85 | 29.55 | 0.00 | - | 1 | 0 | 107.32% |
| U240816P00055000 | 2024-02-27 10:41AM EDT | 55.00 | 24.65 | 27.75 | 28.65 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00060000 | 2024-03-14 12:35PM EDT | 60.00 | 34.15 | 34.25 | 35.10 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00065000 | 2024-03-01 11:56AM EDT | 65.00 | 36.00 | 37.80 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.