Options Chain for UNISYS CORP COM NEW (UIS) - $5.48 as of 4/24/2024 3:07:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.30 | 5.90 | 4.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 12:59:04 PM EST |
| 2.00 | 3.30 | 3.60 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:04 PM EST | |||
| 3.00 | 2.25 | 2.70 | % | 0 | 0 | 2.76 | 1.00 | 0.01 | 0.00 | 4/25/2024 12:59:04 PM EST | |||
| 4.00 | 1.40 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.92 | 0.11 | 0.00 | 4/8/2024 | 4/25/2024 12:59:04 PM EST |
| 5.00 | 0.65 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 27 | 0.89 | 0.69 | 0.30 | -0.01 | 4/24/2024 | 4/25/2024 12:59:04 PM EST |
| 6.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 75 | 0.86 | 0.36 | 0.33 | -0.01 | 4/22/2024 | 4/25/2024 12:59:04 PM EST |
| 7.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.15 | 0.19 | -0.01 | 4/1/2024 | 4/25/2024 12:59:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.05 | 0.09 | 0.00 | 4/4/2024 | 4/25/2024 12:59:04 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.01 | 0.03 | 0.00 | 4/25/2024 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.01 | 0.00 | 4/25/2024 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.01 | 0.00 | 4/25/2024 12:59:04 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.08 | 0.11 | 0.00 | 3/18/2024 | 4/25/2024 12:59:04 PM EST |
| 5.00 | 0.25 | 0.35 | 0.25 | +0.05 | +25.00% | 40 | 151 | 0.95 | -0.31 | 0.30 | -0.01 | 4/25/2024 | 4/25/2024 12:59:04 PM EST |
| 6.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 50 | 0.82 | -0.64 | 0.33 | -0.01 | 4/19/2024 | 4/25/2024 12:59:04 PM EST |
| 7.00 | 1.60 | 1.75 | % | 0 | 0 | 0.85 | -0.85 | 0.19 | -0.01 | 4/25/2024 12:59:04 PM EST | |||
| 8.00 | 2.55 | 2.75 | % | 0 | 0 | 1.51 | -0.95 | 0.09 | 0.00 | 4/25/2024 12:59:04 PM EST | |||
| 9.00 | 3.50 | 3.70 | % | 0 | 0 | 1.63 | -0.99 | 0.03 | 0.00 | 4/25/2024 12:59:04 PM EST | |||
| 10.00 | 4.50 | 4.70 | % | 0 | 0 | 1.86 | -1.00 | 0.01 | 0.00 | 4/25/2024 12:59:04 PM EST |