UIS - Unisys Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UIS180720C000050002018-01-13 12:53AM EDT5.004.104.004.400.00-220.00%
UIS180720C000060002018-05-17 11:47AM EDT6.006.005.706.000.00-210.00%
UIS180720C000070002018-05-01 3:46PM EDT7.004.404.905.200.00-10150.00%
UIS180720C000080002018-03-12 3:13PM EDT8.003.702.803.200.00-5001,0010.00%
UIS180720C000090002018-06-15 9:32AM EDT9.004.104.204.50-0.42-9.29%51160.00%
UIS180720C000100002018-06-21 2:56PM EDT10.003.603.503.800.00-5022593.75%
UIS180720C000110002018-06-21 10:11AM EDT11.002.502.552.750.00-44,21063.67%
UIS180720C000120002018-06-21 10:06AM EDT12.001.701.651.800.00-750349.81%
UIS180720C000130002018-06-21 3:03PM EDT13.000.820.800.900.00-8536035.94%
UIS180720C000140002018-06-22 3:53PM EDT14.000.330.250.40-0.05-13.16%1042337.89%
UIS180720C000150002018-06-13 3:59PM EDT15.000.100.050.150.00-34039.26%
UIS180720C000180002018-04-13 11:49PM EDT18.000.050.000.050.00-202054.69%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UIS180720P000040002018-02-03 12:47AM EDT4.000.150.000.200.00-990275.00%
UIS180720P000060002018-03-23 3:28PM EDT6.000.150.050.30+0.05+50.00%20325215.63%
UIS180720P000070002018-05-25 9:57AM EDT7.000.050.000.10-0.50-90.91%515138.28%
UIS180720P000080002018-01-02 12:51PM EDT8.001.150.951.100.00-510277.34%
UIS180720P000090002018-04-19 9:30AM EDT9.000.300.250.350.00-563144.14%
UIS180720P000100002018-06-21 3:13PM EDT10.000.050.000.050.00-6064763.28%
UIS180720P000110002018-05-11 1:02PM EDT11.000.400.350.45-0.30-42.86%12102101.56%
UIS180720P000120002018-06-14 2:03PM EDT12.000.150.100.200.00-518355.47%
UIS180720P000130002018-06-15 12:12PM EDT13.000.330.300.40-0.17-34.00%155847.66%
UIS180720P000140002018-06-21 3:13PM EDT14.000.730.600.800.00-609641.41%
UIS180720P000150002018-06-11 12:08PM EDT15.001.651.551.850.00-7756.64%