UBS Group AG (UBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM 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 | 615.23% |
| UBS240517C00015000 | 2024-04-16 1:35PM EDT | 15.00 | 13.00 | 12.05 | 12.35 | 0.00 | - | 35 | 0 | 140.63% |
| UBS240517C00017500 | 2024-02-12 3:19PM EDT | 17.50 | 10.70 | 12.05 | 16.00 | 0.00 | - | 10 | 25 | 503.52% |
| UBS240517C00020000 | 2024-05-01 10:32AM EDT | 20.00 | 6.35 | 7.10 | 8.25 | 0.00 | - | 3 | 3 | 148.44% |
| UBS240517C00022500 | 2024-05-01 9:51AM EDT | 22.50 | 3.75 | 4.65 | 5.70 | 0.00 | - | 10 | 10 | 105.86% |
| UBS240517C00025000 | 2024-05-03 10:48AM EDT | 25.00 | 2.30 | 2.28 | 2.38 | +0.76 | +49.35% | 1 | 204 | 44.82% |
| UBS240517C00027500 | 2024-05-03 3:59PM EDT | 27.50 | 0.57 | 0.56 | 0.62 | +0.11 | +23.91% | 185 | 1,169 | 36.23% |
| UBS240517C00030000 | 2024-05-03 3:44PM EDT | 30.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 90 | 4,745 | 37.89% |
| UBS240517C00032500 | 2024-05-03 9:35AM EDT | 32.50 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 1 | 8,766 | 52.34% |
| UBS240517C00035000 | 2024-05-03 11:33AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 1,001 | 61.72% |
| UBS240517C00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 145 | 149.41% |
| UBS240517C00040000 | 2024-04-26 1:37PM EDT | 40.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 11 | 280 | 140.43% |
| UBS240517C00042500 | 2024-02-05 10:30AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| UBS240517C00045000 | 2024-01-04 3:41PM EDT | 45.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 132.81% |
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 | 330.27% |
| UBS240517P00015000 | 2024-02-16 4:38PM EDT | 15.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 1 | 69 | 193.75% |
| UBS240517P00017500 | 2024-04-24 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 160 | 131.25% |
| UBS240517P00020000 | 2024-05-03 1:52PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 20 | 1,833 | 85.16% |
| UBS240517P00022500 | 2024-05-03 3:54PM EDT | 22.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 37 | 2,866 | 53.13% |
| UBS240517P00025000 | 2024-05-03 3:34PM EDT | 25.00 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 32 | 9,015 | 39.94% |
| UBS240517P00027500 | 2024-05-03 3:53PM EDT | 27.50 | 0.90 | 0.86 | 0.92 | -0.20 | -18.18% | 232 | 5,814 | 34.86% |
| UBS240517P00030000 | 2024-05-03 3:40PM EDT | 30.00 | 2.90 | 2.81 | 2.94 | -0.90 | -23.68% | 4 | 6,242 | 40.04% |
| UBS240517P00032500 | 2024-05-02 10:20AM EDT | 32.50 | 5.90 | 4.30 | 6.45 | 0.00 | - | 1 | 13 | 51.56% |
| UBS240517P00035000 | 2024-05-02 3:08PM EDT | 35.00 | 8.23 | 5.80 | 7.95 | 0.00 | - | 1 | 451 | 81.84% |
| UBS240517P00037500 | 2024-05-01 3:51PM EDT | 37.50 | 11.47 | 9.15 | 11.50 | 0.00 | - | 920 | 0 | 184.86% |
| UBS240517P00040000 | 2024-05-01 3:51PM EDT | 40.00 | 14.33 | 11.65 | 12.95 | 0.00 | - | 40 | 0 | 113.28% |
| UBS240517P00042500 | 2024-05-01 3:51PM EDT | 42.50 | 16.63 | 13.00 | 15.45 | 0.00 | - | 133 | 0 | 126.95% |
| UBS240517P00045000 | 2024-05-01 3:51PM EDT | 45.00 | 18.75 | 15.80 | 19.00 | 0.00 | - | 140 | 0 | 240.23% |
© 2024 Yahoo. All rights reserved.