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
70,153.83 -1,233.00 (-1.73%) CMC Crypto 200
1,526.01 +37.46 (+2.52%)
Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.50 | 7.25 | 0.00 | - | - | 6 | 357.81% |
| U240524C00015000 | 2024-05-10 9:41AM EDT | 15.00 | 9.00 | 4.50 | 6.45 | 0.00 | - | 3 | 5 | 449.61% |
| U240524C00016500 | 2024-05-16 10:48AM EDT | 16.50 | 5.65 | 2.44 | 4.30 | 0.00 | - | - | 1 | 217.19% |
| U240524C00018000 | 2024-04-15 1:23PM EDT | 18.00 | 7.00 | 3.45 | 5.55 | 0.00 | - | 1 | 2 | 441.02% |
| U240524C00018500 | 2024-05-21 1:39PM EDT | 18.50 | 2.22 | 1.78 | 2.76 | -1.33 | -37.46% | 13 | 2 | 125.00% |
| U240524C00019000 | 2024-05-16 11:08AM EDT | 19.00 | 3.22 | 1.51 | 1.71 | 0.00 | - | - | 0 | 65.63% |
| U240524C00019500 | 2024-05-20 3:36PM EDT | 19.50 | 1.79 | 1.04 | 1.37 | 0.00 | - | 15 | 16 | 70.31% |
| U240524C00020000 | 2024-05-21 3:14PM EDT | 20.00 | 0.74 | 0.67 | 0.73 | -0.61 | -45.19% | 78 | 145 | 52.73% |
| U240524C00020500 | 2024-05-21 3:45PM EDT | 20.50 | 0.39 | 0.35 | 0.38 | -1.06 | -73.10% | 242 | 7 | 47.07% |
| U240524C00021000 | 2024-05-21 3:59PM EDT | 21.00 | 0.17 | 0.17 | 0.18 | -0.43 | -71.67% | 1,153 | 195 | 47.66% |
| U240524C00021500 | 2024-05-21 3:59PM EDT | 21.50 | 0.07 | 0.07 | 0.08 | -0.25 | -78.12% | 693 | 1,174 | 49.61% |
| U240524C00022000 | 2024-05-21 3:56PM EDT | 22.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 828 | 1,082 | 55.47% |
| U240524C00022500 | 2024-05-21 3:25PM EDT | 22.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 456 | 1,248 | 60.94% |
| U240524C00023000 | 2024-05-21 3:00PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 81 | 1,794 | 71.88% |
| U240524C00023500 | 2024-05-21 3:47PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 30 | 1,851 | 79.69% |
| U240524C00024000 | 2024-05-21 1:31PM EDT | 24.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 13 | 2,735 | 89.06% |
| U240524C00024500 | 2024-05-20 1:09PM EDT | 24.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 19 | 1,077 | 99.22% |
| U240524C00025000 | 2024-05-21 3:28PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 2,581 | 50.00% |
| U240524C00025500 | 2024-05-21 9:58AM EDT | 25.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,526 | 129.69% |
| U240524C00026000 | 2024-05-21 3:28PM EDT | 26.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 8 | 1,530 | 126.56% |
| U240524C00026500 | 2024-05-21 3:47PM EDT | 26.50 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 41 | 323 | 148.44% |
| U240524C00027000 | 2024-05-21 2:05PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 714 | 148.44% |
| U240524C00027500 | 2024-05-20 1:43PM EDT | 27.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 338 | 156.25% |
| U240524C00028000 | 2024-05-21 11:35AM EDT | 28.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 443 | 159.38% |
| U240524C00028500 | 2024-05-20 12:41PM EDT | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 188 | 153.13% |
| U240524C00029000 | 2024-05-21 12:38PM EDT | 29.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 18 | 98 | 184.38% |
| U240524C00029500 | 2024-05-14 10:12AM EDT | 29.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 187.50% |
| U240524C00030000 | 2024-05-21 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 142 | 171.88% |
| U240524C00030500 | 2024-05-21 11:39AM EDT | 30.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 87 | 27 | 195.31% |
| U240524C00031000 | 2024-05-20 11:19AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 312 | 353 | 193.75% |
| U240524C00032000 | 2024-05-21 9:59AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 101 | 50 | 206.25% |
| U240524C00033000 | 2024-05-21 9:59AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 266 | 193.75% |
| U240524C00034000 | 2024-05-17 2:38PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 269 | 218.75% |
| U240524C00035000 | 2024-05-21 1:36PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 21 | 231.25% |
| U240524C00036000 | 2024-05-16 3:46PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 243.75% |
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 | 0.02 | 0.00 | - | - | 0 | 181.25% |
| U240524P00015000 | 2024-05-16 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 31 | 287.50% |
| U240524P00015500 | 2024-05-16 12:57PM EDT | 15.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 40 | 176.56% |
| U240524P00016000 | 2024-05-10 1:51PM EDT | 16.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 100 | 109 | 180.47% |
| U240524P00016500 | 2024-05-17 3:28PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 100.00% |
| U240524P00017000 | 2024-05-21 9:52AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 49 | 87.50% |
| U240524P00017500 | 2024-05-21 1:10PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 90.63% |
| U240524P00018000 | 2024-05-21 12:47PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 316 | 81.25% |
| U240524P00018500 | 2024-05-13 12:14PM EDT | 18.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 13 | 13 | 79.69% |
| U240524P00019000 | 2024-05-21 2:48PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 40 | 1,375 | 53.13% |
| U240524P00019500 | 2024-05-21 3:14PM EDT | 19.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 411 | 198 | 48.83% |
| U240524P00020000 | 2024-05-21 3:54PM EDT | 20.00 | 0.11 | 0.10 | 0.12 | +0.06 | +120.00% | 712 | 2,061 | 44.53% |
| U240524P00020500 | 2024-05-21 3:58PM EDT | 20.50 | 0.29 | 0.27 | 0.29 | +0.17 | +141.67% | 636 | 669 | 42.97% |
| U240524P00021000 | 2024-05-21 3:59PM EDT | 21.00 | 0.58 | 0.57 | 0.61 | +0.31 | +114.81% | 670 | 828 | 46.09% |
| U240524P00021500 | 2024-05-21 3:59PM EDT | 21.50 | 0.99 | 0.95 | 1.12 | +0.47 | +90.38% | 1,068 | 3,439 | 52.73% |
| U240524P00022000 | 2024-05-21 3:21PM EDT | 22.00 | 1.45 | 1.36 | 1.59 | +0.60 | +70.59% | 54 | 1,179 | 52.34% |
| U240524P00022500 | 2024-05-21 1:41PM EDT | 22.50 | 1.83 | 1.12 | 2.56 | +0.51 | +38.64% | 2 | 587 | 177.34% |
| U240524P00023000 | 2024-05-21 3:14PM EDT | 23.00 | 2.45 | 1.13 | 2.56 | +0.63 | +34.62% | 3 | 277 | 104.69% |
| U240524P00023500 | 2024-05-21 1:16PM EDT | 23.50 | 3.05 | 2.63 | 3.95 | +1.20 | +64.86% | 7 | 252 | 167.97% |
| U240524P00024000 | 2024-05-21 3:50PM EDT | 24.00 | 3.75 | 2.85 | 3.65 | +1.30 | +53.06% | 13 | 209 | 154.30% |
| U240524P00024500 | 2024-05-20 10:43AM EDT | 24.50 | 2.96 | 2.73 | 4.80 | 0.00 | - | 1 | 122 | 285.74% |
| U240524P00025000 | 2024-05-21 3:45PM EDT | 25.00 | 4.45 | 3.40 | 4.80 | +0.84 | +23.27% | 8 | 289 | 214.06% |
| U240524P00025500 | 2024-05-16 10:03AM EDT | 25.50 | 3.28 | 4.75 | 5.95 | 0.00 | - | 130 | 148 | 237.50% |
| U240524P00026000 | 2024-05-20 3:04PM EDT | 26.00 | 4.74 | 4.30 | 6.40 | 0.00 | - | 15 | 34 | 348.05% |
| U240524P00026500 | 2024-05-10 10:27AM EDT | 26.50 | 3.55 | 5.85 | 6.90 | 0.00 | - | 4 | 1 | 268.75% |
| U240524P00027000 | 2024-05-20 3:57PM EDT | 27.00 | 5.73 | 5.30 | 7.15 | 0.00 | - | 13 | 5 | 333.59% |
| U240524P00028000 | 2024-05-13 10:04AM EDT | 28.00 | 5.35 | 6.25 | 8.30 | 0.00 | - | 4 | 2 | 385.55% |
| U240524P00029000 | 2024-05-07 1:19PM EDT | 29.00 | 4.37 | 8.00 | 9.30 | 0.00 | - | 6 | 2 | 268.36% |
| U240524P00030000 | 2024-05-16 10:16AM EDT | 30.00 | 7.85 | 8.35 | 10.30 | 0.00 | - | 1 | 0 | 432.81% |
| U240524P00030500 | 2024-05-13 9:59AM EDT | 30.50 | 7.70 | 8.80 | 10.50 | 0.00 | - | 2 | 2 | 385.16% |
| U240524P00031000 | 2024-05-10 2:59PM EDT | 31.00 | 9.40 | 9.45 | 11.45 | 0.00 | - | 10 | 0 | 184.38% |
| U240524P00032000 | 2024-05-16 12:15PM EDT | 32.00 | 9.65 | 10.75 | 12.60 | 0.00 | - | 1 | 2 | 330.47% |
| U240524P00033000 | 2024-05-02 3:38PM EDT | 33.00 | 9.06 | 12.35 | 13.35 | 0.00 | - | 2 | 1 | 397.27% |
| U240524P00034000 | 2024-05-14 9:47AM EDT | 34.00 | 10.30 | 12.35 | 13.95 | 0.00 | - | 1 | 2 | 439.06% |
| U240524P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 13.37 | 13.35 | 15.20 | 0.00 | - | 1 | 2 | 510.94% |
© 2024 Yahoo. All rights reserved.