UBS Group AG (UBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBS240517C00012500 | 2024-02-13 3:04PM EDT | 12.50 | 14.60 | 16.65 | 19.00 | 0.00 | - | - | 50 | 376.46% |
| UBS240517C00015000 | 2024-04-16 1:35PM EDT | 15.00 | 13.00 | 11.00 | 14.60 | 0.00 | - | 35 | 179 | 262.21% |
| UBS240517C00017500 | 2024-02-12 3:19PM EDT | 17.50 | 10.70 | 12.05 | 16.00 | 0.00 | - | 10 | 25 | 317.77% |
| UBS240517C00020000 | 2024-04-18 1:43PM EDT | 20.00 | 8.10 | 7.95 | 8.15 | 0.00 | - | 29 | 55 | 72.66% |
| UBS240517C00022500 | 2024-04-18 11:40AM EDT | 22.50 | 5.80 | 5.50 | 6.65 | 0.00 | - | 5 | 630 | 82.91% |
| UBS240517C00025000 | 2024-04-19 2:28PM EDT | 25.00 | 3.15 | 3.05 | 3.20 | -0.15 | -4.55% | 132 | 425 | 34.57% |
| UBS240517C00027500 | 2024-04-19 1:56PM EDT | 27.50 | 1.12 | 1.01 | 2.25 | -0.14 | -11.11% | 4 | 864 | 63.87% |
| UBS240517C00030000 | 2024-04-19 2:01PM EDT | 30.00 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 9 | 4,818 | 26.95% |
| UBS240517C00032500 | 2024-04-19 11:48AM EDT | 32.50 | 0.07 | 0.01 | 0.10 | -0.01 | -12.50% | 14 | 8,761 | 36.52% |
| UBS240517C00035000 | 2024-04-15 1:34PM EDT | 35.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 12 | 1,005 | 43.75% |
| UBS240517C00037500 | 2024-04-17 9:30AM EDT | 37.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 147 | 51.17% |
| UBS240517C00040000 | 2024-03-06 11:56AM EDT | 40.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 280 | 64.84% |
| UBS240517C00042500 | 2024-02-05 10:30AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| UBS240517C00045000 | 2024-01-04 3:41PM EDT | 45.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 88.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBS240517P00012500 | 2023-12-28 3:11PM EDT | 12.50 | 0.01 | 0.00 | 1.29 | 0.00 | - | 6 | 70 | 239.45% |
| UBS240517P00015000 | 2024-02-16 4:38PM EDT | 15.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 1 | 69 | 142.19% |
| UBS240517P00017500 | 2024-04-16 9:50AM EDT | 17.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 160 | 70.31% |
| UBS240517P00020000 | 2024-04-18 3:57PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 1,726 | 61.33% |
| UBS240517P00022500 | 2024-04-17 2:20PM EDT | 22.50 | 0.07 | 0.04 | 0.15 | 0.00 | - | 12 | 2,482 | 51.56% |
| UBS240517P00025000 | 2024-04-19 3:41PM EDT | 25.00 | 0.21 | 0.19 | 0.25 | -0.05 | -19.23% | 3 | 9,122 | 41.41% |
| UBS240517P00027500 | 2024-04-19 3:15PM EDT | 27.50 | 0.90 | 0.87 | 0.93 | +0.03 | +3.45% | 7 | 4,396 | 38.77% |
| UBS240517P00030000 | 2024-04-19 11:29AM EDT | 30.00 | 2.44 | 2.56 | 2.99 | -0.05 | -2.01% | 50 | 6,226 | 50.68% |
| UBS240517P00032500 | 2024-04-19 3:55PM EDT | 32.50 | 5.00 | 4.95 | 5.10 | +0.05 | +1.01% | 13 | 1,688 | 62.94% |
| UBS240517P00035000 | 2024-04-18 12:40PM EDT | 35.00 | 7.30 | 7.40 | 7.60 | 0.00 | - | 1 | 1,571 | 79.10% |
| UBS240517P00037500 | 2024-04-15 1:30PM EDT | 37.50 | 9.50 | 7.80 | 10.10 | 0.00 | - | 5 | 351 | 99.02% |
| UBS240517P00040000 | 2024-04-18 10:37AM EDT | 40.00 | 12.30 | 10.20 | 14.50 | 0.00 | - | 7 | 18 | 98.24% |
| UBS240517P00042500 | 2024-03-06 1:30PM EDT | 42.50 | 13.60 | 11.50 | 12.80 | 0.00 | - | 7 | 41 | 0.00% |
| UBS240517P00045000 | 2024-04-19 2:56PM EDT | 45.00 | 17.45 | 15.75 | 19.55 | +0.10 | +0.58% | 8 | 36 | 138.67% |
© 2024 Yahoo. All rights reserved.