Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,316.02 +7.89 (+0.15%) Dow
39,886.66 +79.89 (+0.20%) Nasdaq
16,801.68 +6.80 (+0.04%) Bitcoin USD
70,311.63 +3,131.97 (+4.66%) CMC Crypto 200
1,527.95 +39.41 (+2.65%)
Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920C00015000 | 2024-05-20 1:08PM EDT | 15.00 | 7.08 | 6.50 | 6.60 | 0.00 | - | 101 | 505 | 67.09% |
| U240920C00016000 | 2024-05-17 3:01PM EDT | 16.00 | 6.60 | 5.65 | 5.80 | 0.00 | - | 40 | 40 | 63.62% |
| U240920C00018000 | 2024-05-15 2:18PM EDT | 18.00 | 5.45 | 4.30 | 4.75 | 0.00 | - | - | 1 | 65.63% |
| U240920C00019000 | 2024-05-20 1:01PM EDT | 19.00 | 4.15 | 3.65 | 3.75 | 0.00 | - | 5 | 678 | 59.23% |
| U240920C00020000 | 2024-05-20 3:53PM EDT | 20.00 | 3.14 | 3.15 | 3.20 | -0.36 | -10.29% | 11 | 164 | 58.84% |
| U240920C00021000 | 2024-05-20 2:56PM EDT | 21.00 | 2.73 | 2.69 | 2.81 | -0.23 | -7.77% | 6 | 634 | 59.33% |
| U240920C00022000 | 2024-05-21 10:46AM EDT | 22.00 | 2.25 | 2.27 | 2.30 | -0.29 | -11.42% | 10 | 208 | 57.84% |
| U240920C00023000 | 2024-05-21 10:38AM EDT | 23.00 | 1.94 | 1.89 | 1.93 | -0.16 | -7.62% | 31 | 495 | 57.18% |
| U240920C00024000 | 2024-05-20 3:52PM EDT | 24.00 | 1.79 | 1.57 | 1.61 | 0.00 | - | 12 | 236 | 56.64% |
| U240920C00025000 | 2024-05-21 10:21AM EDT | 25.00 | 1.30 | 1.30 | 1.35 | -0.17 | -11.56% | 53 | 689 | 56.40% |
| U240920C00026000 | 2024-05-20 10:33AM EDT | 26.00 | 1.34 | 1.07 | 1.12 | 0.00 | - | 2 | 972 | 56.06% |
| U240920C00027000 | 2024-05-21 10:49AM EDT | 27.00 | 0.90 | 0.89 | 0.93 | -0.12 | -11.76% | 3 | 1,647 | 55.96% |
| U240920C00028000 | 2024-05-21 10:09AM EDT | 28.00 | 0.76 | 0.73 | 0.77 | -0.09 | -10.59% | 1 | 853 | 55.76% |
| U240920C00029000 | 2024-05-21 10:19AM EDT | 29.00 | 0.61 | 0.60 | 0.64 | -0.15 | -19.74% | 1 | 174 | 55.71% |
| U240920C00030000 | 2024-05-21 10:12AM EDT | 30.00 | 0.51 | 0.50 | 0.53 | -0.09 | -15.00% | 9 | 1,203 | 55.76% |
| U240920C00031000 | 2024-05-17 2:26PM EDT | 31.00 | 0.56 | 0.41 | 0.44 | 0.00 | - | 4 | 333 | 55.76% |
| U240920C00032000 | 2024-05-20 1:08PM EDT | 32.00 | 0.41 | 0.34 | 0.37 | 0.00 | - | 4 | 394 | 55.96% |
| U240920C00033000 | 2024-05-20 3:48PM EDT | 33.00 | 0.35 | 0.28 | 0.31 | 0.00 | - | 102 | 1,776 | 56.06% |
| U240920C00034000 | 2024-05-14 10:27AM EDT | 34.00 | 0.80 | 0.23 | 0.26 | 0.00 | - | 6 | 295 | 56.06% |
| U240920C00035000 | 2024-05-20 3:14PM EDT | 35.00 | 0.25 | 0.19 | 0.22 | 0.00 | - | 2 | 411 | 56.25% |
| U240920C00036000 | 2024-05-09 11:35AM EDT | 36.00 | 0.88 | 0.16 | 0.19 | 0.00 | - | 1 | 171 | 56.64% |
| U240920C00037000 | 2024-05-17 2:22PM EDT | 37.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 10 | 36 | 57.42% |
| U240920C00038000 | 2024-05-20 3:15PM EDT | 38.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 11 | 106 | 57.91% |
| U240920C00039000 | 2024-05-10 10:30AM EDT | 39.00 | 0.28 | 0.10 | 0.14 | 0.00 | - | 6 | 5 | 58.59% |
| U240920C00040000 | 2024-05-21 10:43AM EDT | 40.00 | 0.10 | 0.09 | 0.15 | -0.02 | -16.67% | 1 | 1,091 | 60.35% |
| U240920C00041000 | 2024-05-15 10:17AM EDT | 41.00 | 0.14 | 0.06 | 0.21 | 0.00 | - | 1 | 7 | 63.48% |
| U240920C00042000 | 2024-05-17 2:22PM EDT | 42.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 1 | 55 | 62.89% |
| U240920C00045000 | 2024-05-17 9:44AM EDT | 45.00 | 0.09 | 0.02 | 0.19 | 0.00 | - | 15 | 381 | 67.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920P00015000 | 2024-05-20 3:04PM EDT | 15.00 | 0.38 | 0.39 | 0.55 | 0.00 | - | 3 | 3,521 | 55.96% |
| U240920P00016000 | 2024-05-13 9:50AM EDT | 16.00 | 0.50 | 0.58 | 0.62 | 0.00 | - | 5 | 7 | 52.59% |
| U240920P00017000 | 2024-05-21 9:54AM EDT | 17.00 | 0.82 | 0.83 | 0.87 | +0.13 | +18.84% | 10 | 1,616 | 51.90% |
| U240920P00018000 | 2024-05-21 10:17AM EDT | 18.00 | 1.15 | 1.14 | 1.24 | +0.14 | +13.86% | 8 | 30 | 52.00% |
| U240920P00019000 | 2024-05-21 10:57AM EDT | 19.00 | 1.51 | 1.51 | 1.59 | +0.16 | +11.85% | 13 | 523 | 50.90% |
| U240920P00020000 | 2024-05-21 9:43AM EDT | 20.00 | 1.97 | 1.97 | 2.00 | +0.17 | +9.44% | 5 | 1,335 | 50.10% |
| U240920P00021000 | 2024-05-17 3:02PM EDT | 21.00 | 2.14 | 2.48 | 2.53 | 0.00 | - | 363 | 384 | 50.22% |
| U240920P00022000 | 2024-05-21 11:03AM EDT | 22.00 | 3.05 | 3.05 | 3.10 | +0.34 | +14.35% | 1 | 3,285 | 49.54% |
| U240920P00023000 | 2024-05-21 10:14AM EDT | 23.00 | 3.65 | 3.65 | 3.70 | +0.35 | +10.61% | 1 | 2,741 | 48.19% |
| U240920P00024000 | 2024-05-21 10:42AM EDT | 24.00 | 4.35 | 4.30 | 4.40 | +0.50 | +12.99% | 6 | 1,718 | 47.80% |
| U240920P00025000 | 2024-05-21 10:42AM EDT | 25.00 | 5.09 | 5.05 | 5.15 | +0.64 | +14.38% | 226 | 4,487 | 47.41% |
| U240920P00026000 | 2024-05-20 3:04PM EDT | 26.00 | 5.54 | 5.80 | 5.90 | 0.00 | - | 3 | 1,843 | 45.80% |
| U240920P00027000 | 2024-05-20 2:28PM EDT | 27.00 | 6.35 | 6.60 | 6.70 | 0.00 | - | 2 | 1,029 | 44.24% |
| U240920P00028000 | 2024-05-21 9:55AM EDT | 28.00 | 7.50 | 7.50 | 7.60 | +0.55 | +7.91% | 57 | 580 | 44.63% |
| U240920P00029000 | 2024-05-20 10:08AM EDT | 29.00 | 7.85 | 8.35 | 8.60 | 0.00 | - | 99 | 439 | 48.05% |
| U240920P00030000 | 2024-05-20 3:50PM EDT | 30.00 | 8.92 | 9.25 | 9.45 | 0.00 | - | 2 | 602 | 45.02% |
| U240920P00031000 | 2024-05-14 9:50AM EDT | 31.00 | 7.90 | 10.20 | 11.00 | 0.00 | - | 2 | 269 | 54.30% |
| U240920P00032000 | 2024-05-13 10:16AM EDT | 32.00 | 9.78 | 11.10 | 11.30 | 0.00 | - | 2 | 221 | 41.21% |
| U240920P00033000 | 2024-04-29 9:46AM EDT | 33.00 | 9.55 | 11.85 | 12.80 | 0.00 | - | 1 | 324 | 67.29% |
| U240920P00034000 | 2024-05-10 11:01AM EDT | 34.00 | 11.05 | 13.10 | 14.30 | 0.00 | - | 45 | 26 | 66.50% |
| U240920P00035000 | 2024-05-10 3:48PM EDT | 35.00 | 13.03 | 14.10 | 14.20 | 0.00 | - | 2 | 65 | 0.00% |
| U240920P00036000 | 2024-05-10 3:09PM EDT | 36.00 | 14.29 | 15.10 | 15.25 | 0.00 | - | 20 | 2 | 43.56% |
| U240920P00037000 | 2024-05-13 2:19PM EDT | 37.00 | 14.57 | 15.15 | 16.25 | 0.00 | - | 3 | 1 | 45.31% |
| U240920P00038000 | 2024-05-14 9:38AM EDT | 38.00 | 14.28 | 16.90 | 17.25 | 0.00 | - | 1 | 6 | 46.88% |
| U240920P00039000 | 2024-04-17 2:17PM EDT | 39.00 | 15.20 | 17.20 | 18.40 | 0.00 | - | - | 0 | 63.48% |
| U240920P00040000 | 2024-03-27 10:01AM EDT | 40.00 | 15.00 | 16.00 | 17.10 | 0.00 | - | 10 | 11 | 0.00% |
| U240920P00041000 | 2024-02-29 10:46AM EDT | 41.00 | 12.75 | 14.65 | 15.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.