UIS - Unisys Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UIS190719C00008000 2019-07-10 12:35PM EDT 8.00 2.10 1.95 2.20 0.00 - 50 820 118.75%
UIS190719C00009000 2019-07-11 1:49PM EDT 9.00 1.05 0.95 1.20 0.00 - 11 69 65.63%
UIS190719C00010000 2019-07-11 10:29AM EDT 10.00 0.55 0.15 0.30 0.00 - 44 1,167 64.06%
UIS190719C00011000 2019-07-12 9:44AM EDT 11.00 0.05 0.00 0.05 0.00 - 20 2,444 60.94%
UIS190719C00012000 2019-07-11 10:02AM EDT 12.00 0.05 0.00 0.10 0.00 - 20 2,686 120.31%
UIS190719C00013000 2019-06-07 11:07AM EDT 13.00 0.05 0.00 0.35 0.00 - 8 1,064 219.53%
UIS190719C00014000 2019-06-07 11:07AM EDT 14.00 0.10 0.00 0.35 0.00 - 92 345 260.16%
UIS190719C00015000 2019-06-07 11:07AM EDT 15.00 0.05 0.00 0.35 0.00 - 8 366 295.31%
UIS190719C00016000 2019-06-07 11:07AM EDT 16.00 0.05 0.00 0.35 0.00 - 15 102 327.34%
UIS190719C00017000 2019-06-17 12:10AM EDT 17.00 0.25 0.00 0.55 0.00 - 0 57 401.56%
UIS190719C00018000 2019-06-17 12:10AM EDT 18.00 0.45 0.00 0.40 0.00 - 0 2 396.09%
UIS190719C00019000 2019-06-17 12:10AM EDT 19.00 0.10 0.00 0.55 0.00 - 0 0 456.25%
UIS190719C00020000 2019-06-17 12:10AM EDT 20.00 0.35 0.00 0.55 0.00 - 0 10 480.47%
UIS190719C00021000 2019-06-17 12:10AM EDT 21.00 0.35 0.00 0.55 0.00 - 0 9 503.13%
UIS190719C00022000 2019-06-17 12:10AM EDT 22.00 0.09 0.00 0.55 0.00 - 0 2 524.22%
UIS190719C00023000 2019-06-17 12:10AM EDT 23.00 0.01 0.00 0.55 0.00 - 0 2 543.75%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UIS190719P00007000 2019-06-17 12:10AM EDT 7.00 0.20 0.00 0.55 0.00 - 0 307 357.81%
UIS190719P00008000 2019-07-12 11:18AM EDT 8.00 0.05 0.00 0.55 0.00 - 10 21 261.72%
UIS190719P00009000 2019-07-11 1:49PM EDT 9.00 0.02 0.00 0.10 0.00 - 1 253 89.06%
UIS190719P00010000 2019-07-10 1:11PM EDT 10.00 0.20 0.15 0.25 0.00 - 3 547 54.69%
UIS190719P00011000 2019-07-12 11:18AM EDT 11.00 0.95 0.90 1.05 0.00 - 10 630 67.19%
UIS190719P00012000 2019-06-07 11:07AM EDT 12.00 2.20 1.95 2.30 0.00 - 30 102 176.56%
UIS190719P00013000 2019-06-07 11:07AM EDT 13.00 2.65 2.85 3.30 0.00 - 3 317 203.13%
UIS190719P00014000 2019-06-18 10:33AM EDT 14.00 4.70 3.80 4.10 0.00 - 2 2 146.88%
UIS190719P00015000 2019-06-07 11:07AM EDT 15.00 2.40 4.70 5.30 0.00 - 0 61 231.25%