Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,313.08 +4,384.15 (+6.55%) CMC Crypto 200
1,541.58 +53.04 (+3.57%)
Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240524C00014000 | 2024-05-08 10:01AM EDT | 14.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| U240524C00015000 | 2024-05-10 9:41AM EDT | 15.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| U240524C00016500 | 2024-05-16 10:48AM EDT | 16.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| U240524C00018000 | 2024-04-15 1:23PM EDT | 18.00 | 7.00 | 3.45 | 5.55 | 0.00 | - | 1 | 2 | 311.33% |
| U240524C00018500 | 2024-05-15 9:46AM EDT | 18.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| U240524C00019000 | 2024-05-16 11:08AM EDT | 19.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240524C00019500 | 2024-05-20 3:36PM EDT | 19.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| U240524C00020000 | 2024-05-20 1:36PM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 0.00% |
| U240524C00020500 | 2024-05-17 10:41AM EDT | 20.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| U240524C00021000 | 2024-05-20 3:54PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 93 | 195 | 0.00% |
| U240524C00021500 | 2024-05-20 3:59PM EDT | 21.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,073 | 1,174 | 3.13% |
| U240524C00022000 | 2024-05-20 3:59PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 933 | 1,082 | 12.50% |
| U240524C00022500 | 2024-05-20 3:36PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,084 | 1,248 | 12.50% |
| U240524C00023000 | 2024-05-20 3:40PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,710 | 1,794 | 25.00% |
| U240524C00023500 | 2024-05-20 2:28PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 440 | 1,851 | 25.00% |
| U240524C00024000 | 2024-05-20 3:33PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 775 | 2,735 | 25.00% |
| U240524C00024500 | 2024-05-20 1:09PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,077 | 25.00% |
| U240524C00025000 | 2024-05-20 2:35PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 2,581 | 50.00% |
| U240524C00025500 | 2024-05-20 11:34AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,526 | 50.00% |
| U240524C00026000 | 2024-05-20 11:46AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 1,530 | 50.00% |
| U240524C00026500 | 2024-05-15 3:12PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 323 | 50.00% |
| U240524C00027000 | 2024-05-20 3:43PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 714 | 50.00% |
| U240524C00027500 | 2024-05-20 1:43PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 50.00% |
| U240524C00028000 | 2024-05-20 1:10PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 443 | 50.00% |
| U240524C00028500 | 2024-05-20 12:41PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 188 | 50.00% |
| U240524C00029000 | 2024-05-20 10:36AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 98 | 50.00% |
| U240524C00029500 | 2024-05-14 10:12AM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| U240524C00030000 | 2024-05-20 10:29AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 142 | 50.00% |
| U240524C00030500 | 2024-05-20 10:06AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 50.00% |
| U240524C00031000 | 2024-05-20 11:19AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 312 | 353 | 50.00% |
| U240524C00032000 | 2024-05-20 1:02PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| U240524C00033000 | 2024-05-17 2:43PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 266 | 50.00% |
| U240524C00034000 | 2024-05-17 2:38PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 269 | 50.00% |
| U240524C00035000 | 2024-05-17 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 50.00% |
| U240524C00036000 | 2024-05-16 3:46PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 531 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240524P00014000 | 2024-04-23 1:26PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U240524P00015000 | 2024-05-16 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| U240524P00015500 | 2024-05-16 12:57PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| U240524P00016000 | 2024-05-10 1:51PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| U240524P00016500 | 2024-05-17 3:28PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| U240524P00017000 | 2024-05-20 11:57AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 50.00% |
| U240524P00017500 | 2024-05-20 12:40PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| U240524P00018000 | 2024-05-20 3:21PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 316 | 50.00% |
| U240524P00018500 | 2024-05-13 12:14PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| U240524P00019000 | 2024-05-20 3:59PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 1,375 | 25.00% |
| U240524P00019500 | 2024-05-20 11:28AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 25.00% |
| U240524P00020000 | 2024-05-20 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 2,061 | 12.50% |
| U240524P00020500 | 2024-05-20 3:45PM EDT | 20.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 415 | 669 | 12.50% |
| U240524P00021000 | 2024-05-20 3:59PM EDT | 21.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 439 | 828 | 3.13% |
| U240524P00021500 | 2024-05-20 3:51PM EDT | 21.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,277 | 3,439 | 0.00% |
| U240524P00022000 | 2024-05-20 3:50PM EDT | 22.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 205 | 1,179 | 0.00% |
| U240524P00022500 | 2024-05-20 3:03PM EDT | 22.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 587 | 0.00% |
| U240524P00023000 | 2024-05-20 2:08PM EDT | 23.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 17 | 277 | 0.00% |
| U240524P00023500 | 2024-05-17 3:54PM EDT | 23.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 39 | 252 | 0.00% |
| U240524P00024000 | 2024-05-20 12:05PM EDT | 24.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 15 | 209 | 0.00% |
| U240524P00024500 | 2024-05-20 10:43AM EDT | 24.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| U240524P00025000 | 2024-05-20 1:29PM EDT | 25.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 8 | 289 | 0.00% |
| U240524P00025500 | 2024-05-16 10:03AM EDT | 25.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 130 | 148 | 0.00% |
| U240524P00026000 | 2024-05-20 3:04PM EDT | 26.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
| U240524P00026500 | 2024-05-10 10:27AM EDT | 26.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| U240524P00027000 | 2024-05-20 3:57PM EDT | 27.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 13 | 5 | 0.00% |
| U240524P00028000 | 2024-05-13 10:04AM EDT | 28.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| U240524P00029000 | 2024-05-07 1:19PM EDT | 29.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| U240524P00030000 | 2024-05-16 10:16AM EDT | 30.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240524P00030500 | 2024-05-13 9:59AM EDT | 30.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| U240524P00031000 | 2024-05-10 2:59PM EDT | 31.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U240524P00032000 | 2024-05-16 12:15PM EDT | 32.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| U240524P00033000 | 2024-05-02 3:38PM EDT | 33.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| U240524P00034000 | 2024-05-14 9:47AM EDT | 34.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| U240524P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.