UIS - Unisys Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UIS190418C00007000 2019-02-13 1:25PM EDT 7.00 5.80 5.00 5.50 0.00 - 0 5 161.72%
UIS190418C00010000 2019-02-13 1:25PM EDT 10.00 2.15 2.10 2.70 0.00 - 0 9 60.55%
UIS190418C00012000 2019-03-15 10:48AM EDT 12.00 1.75 0.65 0.80 0.00 - 5 23 48.05%
UIS190418C00013000 2019-03-22 3:36PM EDT 13.00 0.27 0.20 0.30 -0.33 -55.00% 54 212 42.38%
UIS190418C00014000 2019-03-21 10:04AM EDT 14.00 0.20 0.05 0.10 0.00 - 1 375 42.19%
UIS190418C00015000 2019-03-22 11:28AM EDT 15.00 0.05 0.00 0.20 0.00 - 2 204 56.84%
UIS190418C00016000 2019-03-22 11:52PM EDT 16.00 0.05 0.00 0.15 0.00 - 1 69 64.84%
UIS190418C00017000 2019-02-15 4:01PM EDT 17.00 0.09 0.00 0.35 0.00 - 30 479 92.97%
UIS190418C00018000 2019-02-13 4:28PM EDT 18.00 0.10 0.00 0.35 0.00 - 40 252 104.30%
UIS190418C00019000 2019-02-12 12:31PM EDT 19.00 0.05 0.00 0.05 0.00 - 90 337 78.13%
UIS190418C00020000 2019-02-13 1:25PM EDT 20.00 0.05 0.00 0.35 0.00 - 0 347 123.83%
UIS190418C00021000 2019-02-13 1:25PM EDT 21.00 0.10 0.00 0.05 0.00 - 0 104 92.97%
UIS190418C00022000 2019-02-13 1:25PM EDT 22.00 0.15 0.00 0.25 0.00 - 0 270 130.86%
UIS190418C00023000 2019-02-13 1:25PM EDT 23.00 0.25 0.00 0.35 0.00 - 0 436 148.44%
UIS190418C00024000 2019-02-13 1:25PM EDT 24.00 1.15 0.00 0.35 0.00 - 0 99 155.47%
UIS190418C00025000 2019-02-13 1:25PM EDT 25.00 0.09 0.00 0.35 0.00 - 0 26 162.50%
UIS190418C00026000 2019-02-13 1:25PM EDT 26.00 0.64 0.00 0.35 0.00 - 0 22 168.75%
UIS190418C00027000 2019-02-13 1:25PM EDT 27.00 0.65 0.00 0.35 0.00 - 0 38 175.00%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UIS190418P00007000 2019-02-13 1:25PM EDT 7.00 0.15 0.00 0.35 0.00 - 0 4 158.20%
UIS190418P00008000 2019-02-13 1:25PM EDT 8.00 0.10 0.00 0.35 0.00 - 0 2 127.34%
UIS190418P00010000 2019-02-13 10:57AM EDT 10.00 0.15 0.00 0.10 0.00 - 20 97 52.34%
UIS190418P00011000 2019-03-22 11:52PM EDT 11.00 0.10 0.05 0.15 0.00 - 1 60 46.48%
UIS190418P00012000 2019-03-22 11:52PM EDT 12.00 0.30 0.30 0.40 0.00 - 2 28 41.02%
UIS190418P00013000 2019-03-20 2:23PM EDT 13.00 0.41 0.75 0.95 0.00 - 5 334 39.06%
UIS190418P00014000 2019-03-19 1:56PM EDT 14.00 0.79 1.55 1.80 0.00 - 5 60 43.56%
UIS190418P00015000 2019-02-13 1:25PM EDT 15.00 2.96 2.55 2.90 0.00 - 25 39 71.09%
UIS190418P00016000 2019-03-18 2:46PM EDT 16.00 2.66 3.50 3.80 0.00 - 50 202 71.09%
UIS190418P00018000 2019-02-13 1:25PM EDT 18.00 6.35 5.50 5.90 0.00 - 0 22 60.94%
UIS190418P00019000 2019-02-13 1:25PM EDT 19.00 3.15 6.50 7.00 0.00 - 0 4 91.02%
UIS190418P00020000 2019-02-13 1:25PM EDT 20.00 2.90 7.40 8.10 0.00 - 0 0 99.22%
UIS190418P00021000 2019-02-13 1:25PM EDT 21.00 3.60 8.40 8.80 0.00 - 0 0 119.92%
UIS190418P00022000 2019-02-13 1:25PM EDT 22.00 3.40 9.30 9.80 0.00 - 0 0 127.73%
UIS190418P00023000 2019-02-13 1:25PM EDT 23.00 4.10 10.40 10.80 0.00 - 0 0 134.77%
UIS190418P00024000 2019-02-13 1:25PM EDT 24.00 4.90 11.20 11.80 0.00 - 0 0 141.80%