UK markets closed

Unisys Corporation (UIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.42+0.39 (+3.24%)
At close: 04:00PM EDT
12.62 +0.20 (+1.61%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UIS220715C000050002022-03-01 2:07PM EDT5.0015.2016.3016.900.00--50.00%
UIS220715C000100002022-06-10 1:44PM EDT10.002.322.402.600.00--283.98%
UIS220715C000120002022-06-30 2:22PM EDT12.000.650.650.80+0.20+44.44%5139250.98%
UIS220715C000130002022-06-28 10:34AM EDT13.000.130.150.30-0.02-13.33%311154.49%
UIS220715C000150002022-06-10 9:30AM EDT15.000.050.000.750.00-150119.14%
UIS220715C000160002022-04-28 1:18PM EDT16.000.750.000.200.00-61494.14%
UIS220715C000170002022-05-27 11:21AM EDT17.000.050.000.350.00-153126.56%
UIS220715C000180002022-06-07 11:13AM EDT18.000.050.000.650.00-14169.34%
UIS220715C000190002022-05-10 2:08PM EDT19.000.100.000.400.00-1060161.72%
UIS220715C000200002022-04-26 10:03AM EDT20.000.760.000.750.00-161,000207.42%
UIS220715C000210002022-01-07 4:48PM EDT21.002.201.151.650.00-10353.91%
UIS220715C000220002022-04-26 3:40PM EDT22.000.280.000.750.00-211233.40%
UIS220715C000230002022-05-04 11:41AM EDT23.000.200.000.300.00-110196.88%
UIS220715C000240002021-11-24 11:17AM EDT24.001.551.501.950.00--2431.45%
UIS220715C000250002022-04-29 3:44PM EDT25.000.100.000.350.00-602,556223.05%
UIS220715C000260002022-04-18 11:59AM EDT26.000.130.000.750.00--2276.17%
UIS220715C000270002022-02-22 11:29AM EDT27.000.850.400.850.00--5327.73%
UIS220715C000280002022-02-23 1:47PM EDT28.000.950.000.000.00-10050.00%
UIS220715C000300002022-03-14 12:13AM EDT30.000.400.000.000.00--050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UIS220715P000080002022-05-25 10:51AM EDT8.000.150.000.800.00--21233.20%
UIS220715P000090002022-06-13 3:30PM EDT9.000.200.000.100.00--0103.13%
UIS220715P000100002022-06-27 1:40PM EDT10.000.100.000.050.00-1033164.84%
UIS220715P000110002022-06-21 11:19AM EDT11.000.340.050.150.00-22458.59%
UIS220715P000120002022-06-24 10:00AM EDT12.000.600.200.350.00-23956.06%
UIS220715P000130002022-07-01 9:30AM EDT13.001.050.700.90+0.03+2.94%1156.64%
UIS220715P000140002022-06-17 2:27PM EDT14.002.501.551.800.00-4455.08%
UIS220715P000150002022-05-02 11:04AM EDT15.002.033.303.700.00-77183.01%
UIS220715P000160002022-06-30 10:30AM EDT16.004.583.204.300.00-1515108.59%
UIS220715P000170002022-06-22 9:59AM EDT17.005.234.205.400.00-1528135.16%
UIS220715P000180002022-06-14 11:43AM EDT18.006.905.306.700.00-112183.98%
UIS220715P000210002022-04-29 1:36PM EDT21.006.908.409.000.00-44167.19%
UIS220715P000220002022-04-29 1:36PM EDT22.007.909.5010.900.00-22271.68%
UIS220715P000250002022-04-29 11:39AM EDT25.0010.6012.5013.600.00-20283.20%