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
69,498.05 -342.00 (-0.49%) CMC Crypto 200
1,507.14 +18.60 (+1.25%)
Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220C00015000 | 2024-05-09 2:52PM EDT | 15.00 | 10.55 | 6.60 | 7.10 | 0.00 | - | 2 | 17 | 63.04% |
| U241220C00016000 | 2024-05-10 3:22PM EDT | 16.00 | 7.60 | 6.25 | 7.90 | 0.00 | - | 1 | 6 | 80.96% |
| U241220C00018000 | 2024-05-13 3:18PM EDT | 18.00 | 6.60 | 5.00 | 5.15 | 0.00 | - | 1 | 1 | 62.70% |
| U241220C00019000 | 2024-05-02 9:47AM EDT | 19.00 | 8.00 | 4.45 | 4.60 | 0.00 | - | 1 | 2 | 61.72% |
| U241220C00020000 | 2024-05-21 2:32PM EDT | 20.00 | 4.15 | 4.00 | 4.10 | -0.35 | -7.78% | 27 | 440 | 61.30% |
| U241220C00021000 | 2024-05-17 10:26AM EDT | 21.00 | 3.70 | 2.10 | 3.65 | -0.75 | -16.85% | 1 | 23 | 61.47% |
| U241220C00022000 | 2024-05-21 3:34PM EDT | 22.00 | 3.15 | 2.86 | 3.25 | -0.45 | -12.50% | 138 | 172 | 57.89% |
| U241220C00023000 | 2024-05-21 1:55PM EDT | 23.00 | 2.90 | 1.06 | 3.40 | -0.31 | -9.66% | 6 | 222 | 50.07% |
| U241220C00024000 | 2024-05-21 3:31PM EDT | 24.00 | 2.50 | 2.42 | 2.57 | -0.47 | -15.82% | 2 | 58 | 59.11% |
| U241220C00025000 | 2024-05-21 1:05PM EDT | 25.00 | 2.25 | 2.05 | 2.89 | -0.25 | -10.00% | 7 | 466 | 63.06% |
| U241220C00026000 | 2024-05-20 12:00PM EDT | 26.00 | 2.35 | 1.81 | 2.06 | 0.00 | - | 2 | 99 | 58.30% |
| U241220C00027000 | 2024-05-21 2:28PM EDT | 27.00 | 1.79 | 0.95 | 1.79 | -0.28 | -13.53% | 224 | 1,069 | 52.15% |
| U241220C00028000 | 2024-05-20 3:31PM EDT | 28.00 | 1.72 | 1.38 | 1.62 | 0.00 | - | 3 | 126 | 57.76% |
| U241220C00029000 | 2024-05-21 11:00AM EDT | 29.00 | 1.40 | 0.70 | 1.47 | -0.28 | -16.67% | 5 | 68 | 53.08% |
| U241220C00030000 | 2024-05-21 2:29PM EDT | 30.00 | 1.24 | 1.01 | 1.34 | -0.10 | -7.46% | 1,010 | 1,406 | 57.64% |
| U241220C00031000 | 2024-05-15 3:11PM EDT | 31.00 | 1.54 | 1.00 | 1.08 | 0.00 | - | 2 | 9 | 57.59% |
| U241220C00032000 | 2024-05-21 10:24AM EDT | 32.00 | 0.95 | 0.58 | 1.11 | -0.23 | -19.49% | 3 | 1,664 | 55.91% |
| U241220C00035000 | 2024-05-21 10:47AM EDT | 35.00 | 0.66 | 0.61 | 0.68 | -0.08 | -10.81% | 25 | 2,489 | 57.62% |
| U241220C00037000 | 2024-05-21 3:10PM EDT | 37.00 | 0.50 | 0.37 | 1.27 | -0.20 | -28.57% | 6 | 107 | 65.87% |
| U241220C00040000 | 2024-05-21 1:49PM EDT | 40.00 | 0.35 | 0.28 | 0.55 | -0.05 | -12.50% | 28 | 2,583 | 59.67% |
| U241220C00042000 | 2024-05-17 3:26PM EDT | 42.00 | 0.37 | 0.04 | 0.30 | 0.00 | - | 1 | 40 | 52.15% |
| U241220C00045000 | 2024-05-21 10:46AM EDT | 45.00 | 0.18 | 0.16 | 0.23 | -0.05 | -21.74% | 2 | 52 | 57.32% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220P00015000 | 2024-05-21 3:18PM EDT | 15.00 | 0.95 | 0.91 | 0.98 | +0.13 | +15.85% | 826 | 280 | 54.64% |
| U241220P00016000 | 2024-05-21 9:37AM EDT | 16.00 | 1.20 | 1.20 | 1.25 | +0.11 | +10.09% | 10 | 22 | 53.71% |
| U241220P00017000 | 2024-05-21 2:17PM EDT | 17.00 | 1.56 | 1.54 | 1.60 | +0.23 | +17.29% | 16 | 118 | 53.22% |
| U241220P00018000 | 2024-05-21 10:00AM EDT | 18.00 | 1.83 | 1.90 | 2.02 | +0.09 | +5.17% | 1 | 76 | 52.59% |
| U241220P00019000 | 2024-05-20 1:49PM EDT | 19.00 | 2.13 | 2.31 | 2.55 | 0.00 | - | 2 | 672 | 52.49% |
| U241220P00020000 | 2024-05-21 3:12PM EDT | 20.00 | 2.86 | 2.66 | 2.94 | +0.26 | +10.00% | 12 | 1,476 | 52.20% |
| U241220P00021000 | 2024-05-20 1:28PM EDT | 21.00 | 3.00 | 3.35 | 3.45 | 0.00 | - | 523 | 1,089 | 50.34% |
| U241220P00022000 | 2024-05-15 1:14PM EDT | 22.00 | 3.35 | 3.60 | 4.05 | 0.00 | - | 12 | 117 | 50.81% |
| U241220P00023000 | 2024-05-21 1:47PM EDT | 23.00 | 4.57 | 4.55 | 4.65 | +0.73 | +19.01% | 11 | 44 | 49.76% |
| U241220P00024000 | 2024-05-15 12:24PM EDT | 24.00 | 4.45 | 5.20 | 5.35 | 0.00 | - | 20 | 1,021 | 49.68% |
| U241220P00025000 | 2024-05-21 3:27PM EDT | 25.00 | 5.90 | 5.40 | 6.05 | +0.55 | +10.28% | 6 | 1,672 | 48.98% |
| U241220P00026000 | 2024-05-09 11:03AM EDT | 26.00 | 5.25 | 6.65 | 7.45 | 0.00 | - | 44 | 204 | 52.83% |
| U241220P00027000 | 2024-05-17 9:52AM EDT | 27.00 | 6.60 | 7.40 | 7.55 | 0.00 | - | 1 | 386 | 47.44% |
| U241220P00028000 | 2024-05-14 9:47AM EDT | 28.00 | 6.35 | 7.60 | 9.00 | 0.00 | - | 2 | 254 | 58.86% |
| U241220P00029000 | 2024-05-20 9:49AM EDT | 29.00 | 8.40 | 8.15 | 9.25 | 0.00 | - | 1 | 286 | 47.51% |
| U241220P00030000 | 2024-05-20 10:42AM EDT | 30.00 | 9.17 | 9.50 | 11.00 | 0.00 | - | 10 | 985 | 50.20% |
| U241220P00031000 | 2024-05-07 9:45AM EDT | 31.00 | 8.15 | 10.70 | 11.05 | 0.00 | - | 1 | 38 | 48.10% |
| U241220P00032000 | 2024-05-13 10:19AM EDT | 32.00 | 10.15 | 11.20 | 12.20 | 0.00 | - | 22 | 936 | 54.00% |
| U241220P00035000 | 2024-05-21 1:22PM EDT | 35.00 | 14.50 | 14.15 | 15.00 | +3.00 | +26.09% | 1 | 959 | 55.37% |
| U241220P00037000 | 2024-04-03 11:46AM EDT | 37.00 | 12.54 | 13.40 | 14.00 | 0.00 | - | 20 | 193 | 0.00% |
| U241220P00040000 | 2024-05-14 3:38PM EDT | 40.00 | 16.90 | 18.15 | 20.40 | 0.00 | - | 4 | 1 | 74.66% |
| U241220P00042000 | 2024-05-14 9:48AM EDT | 42.00 | 18.30 | 21.15 | 22.25 | 0.00 | - | 3 | 5 | 56.74% |
| U241220P00045000 | 2024-05-14 12:55PM EDT | 45.00 | 21.70 | 24.35 | 25.05 | 0.00 | - | 2 | 0 | 60.74% |
© 2024 Yahoo. All rights reserved.