UIS - Unisys Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UIS200717C000060002020-06-09 7:04PM EDT6.006.704.806.100.00--0381.25%
UIS200717C000080002020-06-09 7:04PM EDT8.005.102.703.500.00--0188.09%
UIS200717C000090002020-06-30 3:47PM EDT9.001.951.302.200.00-21181.64%
UIS200717C000100002020-06-30 3:22PM EDT10.001.050.800.950.00-816660.55%
UIS200717C000110002020-06-29 11:25AM EDT11.000.500.250.40+0.10+25.00%1039455.47%
UIS200717C000120002020-07-02 3:40PM EDT12.000.120.050.15-0.02-14.29%6938556.25%
UIS200717C000130002020-06-26 12:16PM EDT13.000.050.001.200.00-25329153.91%
UIS200717C000140002020-06-23 10:13AM EDT14.000.050.000.100.00-123483.59%
UIS200717C000150002020-06-19 12:14PM EDT15.000.100.002.700.00-290293.55%
UIS200717C000160002020-06-22 6:39PM EDT16.000.500.100.150.00-20297136.72%
UIS200717C000170002020-06-09 7:04PM EDT17.000.520.150.250.00-400169.53%
UIS200717C000180002020-06-22 6:39PM EDT18.000.200.000.100.00-60137.50%
UIS200717C000190002020-07-01 3:34PM EDT19.000.020.150.050.00-135424167.97%
UIS200717C000200002020-06-09 7:04PM EDT20.000.150.050.200.00-10187.50%
UIS200717C000210002020-06-09 7:04PM EDT21.000.050.000.100.00-10167.19%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UIS200717P000050002020-06-22 6:39PM EDT5.000.050.002.100.00-1225517.58%
UIS200717P000060002020-06-09 7:04PM EDT6.000.600.000.150.00--0175.00%
UIS200717P000070002020-06-22 6:39PM EDT7.000.010.150.300.00--12181.25%
UIS200717P000080002020-06-12 3:40PM EDT8.000.150.000.200.00-266106.25%
UIS200717P000090002020-06-26 10:52AM EDT9.000.200.000.150.00-5134165.23%
UIS200717P000100002020-06-25 2:21PM EDT10.000.350.250.350.00-21,22063.87%
UIS200717P000110002020-06-23 9:51AM EDT11.000.500.500.800.00-215864.06%
UIS200717P000130002020-06-22 10:32AM EDT13.002.052.103.400.00-2274120.70%
UIS200717P000140002020-06-22 6:39PM EDT14.001.402.853.600.00-525118.75%
UIS200717P000150002020-06-09 7:04PM EDT15.006.703.003.900.00-400.00%
UIS200717P000160002020-06-22 6:39PM EDT16.001.224.705.700.00-20173.44%
UIS200717P000170002020-06-22 6:39PM EDT17.005.315.506.800.00-510206.84%
UIS200717P000190002020-06-09 7:04PM EDT19.005.106.200.000.00--00.00%