UIS - Unisys Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UIS180921C000120002018-08-27 1:46PM EDT12.003.946.307.200.00-4670.00%
UIS180921C000130002018-08-02 9:30AM EDT13.001.752.502.700.00-3650.00%
UIS180921C000140002018-09-20 2:01PM EDT14.006.420.000.000.00-100.00%
UIS180921C000150002018-09-18 11:07AM EDT15.004.610.000.000.00-100.00%
UIS180921C000160002018-09-18 11:07AM EDT16.003.590.000.000.00-100.00%
UIS180921C000170002018-09-18 2:21PM EDT17.003.000.000.000.00-5000.00%
UIS180921C000180002018-09-17 3:18PM EDT18.001.250.000.000.00-9000.00%
UIS180921C000190002018-09-20 3:50PM EDT19.001.050.000.000.00-400.00%
UIS180921C000200002018-09-20 1:25PM EDT20.000.500.000.000.00-5000.00%
UIS180921C000210002018-09-19 3:20PM EDT21.000.050.000.000.00-10025.00%
UIS180921C000220002018-09-21 5:12AM EDT22.000.020.000.000.00-10050.00%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UIS180921P000110002018-09-14 9:53AM EDT11.000.020.000.05-0.48-96.00%3102543.75%
UIS180921P000120002018-08-28 10:26AM EDT12.000.020.000.050.00-5130468.75%
UIS180921P000130002018-08-02 9:30AM EDT13.000.300.100.150.00-1052543.75%
UIS180921P000140002018-08-28 1:38PM EDT14.000.040.000.050.00-2019343.75%
UIS180921P000150002018-08-31 3:44PM EDT15.000.040.000.05-0.01-20.00%5641287.50%
UIS180921P000160002018-08-28 1:38PM EDT16.000.290.000.100.00-55220262.50%
UIS180921P000170002018-08-31 11:56PM EDT17.000.100.100.200.00-70061269.53%
UIS180921P000180002018-09-06 11:28AM EDT18.000.300.150.300.00-9856230.47%
UIS180921P000190002018-09-11 9:53AM EDT19.000.200.050.100.00-3089100.78%
UIS180921P000200002018-09-14 11:49PM EDT20.000.350.350.450.00-5090107.03%
UIS180921P000210002018-09-14 11:49PM EDT21.000.951.051.150.00-280124.22%
UIS180921P000220002018-09-17 10:08AM EDT22.002.500.000.000.00-1000.00%
UIS180921P000230002018-09-21 5:12AM EDT23.003.500.000.000.00-1000.00%