Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,640.48 -306.45 (-0.79%) Hang Seng
19,168.55 -52.07 (-0.27%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,130.51 -964.62 (-1.36%) CMC Crypto 200
1,524.15 +35.60 (+2.39%)
Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117C00012500 | 2024-05-21 3:07PM EDT | 12.50 | 9.11 | 8.90 | 10.05 | -0.64 | -6.56% | 4 | 194 | 83.35% |
| U250117C00015000 | 2024-05-21 3:19PM EDT | 15.00 | 7.20 | 7.05 | 7.25 | -0.62 | -7.93% | 3 | 202 | 66.02% |
| U250117C00016000 | 2024-05-16 9:56AM EDT | 16.00 | 7.90 | 6.35 | 6.60 | 0.00 | - | - | 5 | 64.55% |
| U250117C00017500 | 2024-05-21 10:30AM EDT | 17.50 | 5.80 | 5.45 | 5.65 | -0.60 | -9.37% | 12 | 205 | 62.84% |
| U250117C00020000 | 2024-05-21 1:14PM EDT | 20.00 | 4.30 | 4.20 | 4.40 | -0.45 | -9.47% | 91 | 1,069 | 61.69% |
| U250117C00021000 | 2024-05-21 12:52PM EDT | 21.00 | 3.85 | 3.75 | 4.85 | -0.60 | -13.48% | 3 | 21 | 67.90% |
| U250117C00022500 | 2024-05-21 3:18PM EDT | 22.50 | 3.25 | 3.15 | 3.75 | -0.35 | -9.72% | 209 | 872 | 63.06% |
| U250117C00024000 | 2024-05-21 12:52PM EDT | 24.00 | 2.77 | 2.66 | 2.75 | -0.53 | -16.06% | 268 | 54 | 58.86% |
| U250117C00025000 | 2024-05-21 3:53PM EDT | 25.00 | 2.42 | 2.40 | 2.46 | -0.33 | -12.00% | 52 | 3,830 | 58.81% |
| U250117C00026000 | 2024-05-20 3:41PM EDT | 26.00 | 2.45 | 2.11 | 2.19 | 0.00 | - | 102 | 104 | 58.28% |
| U250117C00027000 | 2024-05-21 1:27PM EDT | 27.00 | 1.94 | 1.83 | 1.95 | -0.30 | -13.39% | 60 | 1,983 | 57.64% |
| U250117C00028000 | 2024-05-20 1:01PM EDT | 28.00 | 2.00 | 1.53 | 1.93 | 0.00 | - | 5 | 10 | 58.25% |
| U250117C00029000 | 2024-05-21 1:43PM EDT | 29.00 | 1.55 | 1.48 | 1.55 | -0.30 | -16.22% | 1 | 6 | 57.59% |
| U250117C00030000 | 2024-05-21 3:40PM EDT | 30.00 | 1.35 | 1.34 | 1.37 | -0.20 | -12.90% | 661 | 4,628 | 57.57% |
| U250117C00033000 | 2024-05-21 1:21PM EDT | 33.00 | 0.95 | 0.93 | 1.18 | -0.14 | -12.84% | 34 | 1,438 | 59.13% |
| U250117C00035000 | 2024-05-21 3:35PM EDT | 35.00 | 0.77 | 0.75 | 0.88 | -0.10 | -11.49% | 110 | 1,849 | 58.25% |
| U250117C00038000 | 2024-05-21 11:11AM EDT | 38.00 | 0.56 | 0.52 | 0.77 | -0.07 | -11.11% | 2 | 1,035 | 59.57% |
| U250117C00040000 | 2024-05-21 2:51PM EDT | 40.00 | 0.45 | 0.42 | 0.47 | -0.05 | -10.00% | 306 | 4,344 | 57.13% |
| U250117C00042000 | 2024-05-21 11:19AM EDT | 42.00 | 0.36 | 0.34 | 0.39 | -0.06 | -14.29% | 8 | 1,163 | 57.32% |
| U250117C00045000 | 2024-05-21 11:19AM EDT | 45.00 | 0.28 | 0.27 | 0.30 | -0.04 | -12.50% | 8 | 1,251 | 58.11% |
| U250117C00047000 | 2024-05-20 10:51AM EDT | 47.00 | 0.24 | 0.22 | 0.26 | -0.05 | -17.24% | 1 | 2,416 | 58.50% |
| U250117C00050000 | 2024-05-21 3:09PM EDT | 50.00 | 0.19 | 0.18 | 0.21 | -0.04 | -17.39% | 51 | 6,797 | 59.38% |
| U250117C00055000 | 2024-05-21 11:25AM EDT | 55.00 | 0.15 | 0.12 | 0.35 | -0.03 | -16.67% | 17 | 2,600 | 66.31% |
| U250117C00060000 | 2024-05-21 3:11PM EDT | 60.00 | 0.12 | 0.10 | 1.10 | -0.01 | -7.69% | 124 | 8,351 | 84.81% |
| U250117C00065000 | 2024-05-21 3:38PM EDT | 65.00 | 0.27 | 0.07 | 0.25 | +0.20 | +285.71% | 3 | 948 | 69.92% |
| U250117C00070000 | 2024-05-21 2:55PM EDT | 70.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 12 | 11,822 | 67.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117P00012500 | 2024-05-21 3:11PM EDT | 12.50 | 0.52 | 0.50 | 0.55 | +0.06 | +13.04% | 31 | 3,457 | 56.93% |
| U250117P00015000 | 2024-05-21 3:31PM EDT | 15.00 | 1.08 | 1.04 | 1.10 | +0.12 | +12.50% | 15 | 2,178 | 54.42% |
| U250117P00016000 | 2024-05-21 11:57AM EDT | 16.00 | 1.32 | 1.33 | 1.49 | +0.09 | +7.32% | 2 | 7 | 54.44% |
| U250117P00017500 | 2024-05-21 3:35PM EDT | 17.50 | 1.91 | 1.85 | 1.95 | +0.21 | +12.35% | 40 | 6,573 | 52.39% |
| U250117P00019000 | 2024-05-21 3:03PM EDT | 19.00 | 2.51 | 2.48 | 2.76 | +0.24 | +10.57% | 77 | 8 | 52.56% |
| U250117P00020000 | 2024-05-21 2:55PM EDT | 20.00 | 3.00 | 2.97 | 3.20 | +0.24 | +8.70% | 18 | 4,868 | 51.47% |
| U250117P00021000 | 2024-05-21 3:59PM EDT | 21.00 | 3.57 | 3.50 | 3.60 | +0.32 | +9.85% | 7 | 23 | 50.49% |
| U250117P00022500 | 2024-05-21 3:04PM EDT | 22.50 | 4.38 | 4.35 | 4.50 | +0.48 | +12.31% | 2 | 10,379 | 49.71% |
| U250117P00024000 | 2024-05-20 11:06AM EDT | 24.00 | 4.90 | 5.30 | 5.45 | 0.00 | - | 2 | 22 | 48.34% |
| U250117P00025000 | 2024-05-21 11:12AM EDT | 25.00 | 6.00 | 6.00 | 6.15 | +0.35 | +6.19% | 207 | 8,985 | 47.73% |
| U250117P00027000 | 2024-05-20 3:46PM EDT | 27.00 | 7.55 | 7.50 | 7.70 | +0.45 | +6.34% | 3 | 4,987 | 47.31% |
| U250117P00028000 | 2024-05-13 11:43AM EDT | 28.00 | 8.15 | 8.30 | 9.45 | +1.10 | +15.60% | 1 | 10 | 53.37% |
| U250117P00030000 | 2024-05-21 3:25PM EDT | 30.00 | 10.00 | 9.95 | 10.15 | +0.50 | +5.26% | 2 | 2,894 | 45.22% |
| U250117P00033000 | 2024-05-20 1:17PM EDT | 33.00 | 11.98 | 12.60 | 13.80 | 0.00 | - | 2 | 2,356 | 53.03% |
| U250117P00035000 | 2024-05-17 12:40PM EDT | 35.00 | 14.25 | 13.60 | 15.00 | +0.62 | +4.55% | 50 | 944 | 52.20% |
| U250117P00038000 | 2024-05-21 10:50AM EDT | 38.00 | 17.21 | 16.80 | 17.70 | +0.86 | +5.26% | 1 | 159 | 47.90% |
| U250117P00040000 | 2024-05-21 2:54PM EDT | 40.00 | 19.33 | 19.05 | 21.30 | +0.59 | +3.15% | 12 | 455 | 65.14% |
| U250117P00042000 | 2024-03-25 2:19PM EDT | 42.00 | 15.90 | 17.65 | 19.00 | 0.00 | - | 3 | 75 | 0.00% |
| U250117P00045000 | 2024-05-13 11:20AM EDT | 45.00 | 22.25 | 23.85 | 26.45 | 0.00 | - | 6 | 5 | 71.73% |
| U250117P00047000 | 2024-04-18 10:21AM EDT | 47.00 | 23.43 | 24.90 | 25.60 | 0.00 | - | 2 | 2 | 0.00% |
| U250117P00050000 | 2024-04-04 11:34AM EDT | 50.00 | 23.80 | 23.70 | 26.00 | 0.00 | - | 4 | 45 | 0.00% |
| U250117P00055000 | 2024-04-05 3:58PM EDT | 55.00 | 30.14 | 30.00 | 30.95 | 0.00 | - | 2 | 1 | 0.00% |
| U250117P00060000 | 2024-05-15 9:37AM EDT | 60.00 | 37.50 | 38.75 | 40.05 | 0.00 | - | 2 | 0 | 85.25% |
| U250117P00065000 | 2024-02-20 2:31PM EDT | 65.00 | 33.30 | 35.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| U250117P00070000 | 2024-04-30 11:05AM EDT | 70.00 | 45.30 | 48.80 | 49.95 | 0.00 | - | 1 | 0 | 90.04% |
© 2024 Yahoo. All rights reserved.