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 | 584.96% |
| UBS240517C00015000 | 2024-04-16 1:35PM EDT | 15.00 | 13.00 | 9.85 | 14.00 | 0.00 | - | 35 | 1 | 144.53% |
| UBS240517C00017500 | 2024-02-12 3:19PM EDT | 17.50 | 10.70 | 12.05 | 16.00 | 0.00 | - | 10 | 25 | 474.51% |
| UBS240517C00020000 | 2024-04-25 11:58AM EDT | 20.00 | 7.34 | 5.35 | 8.80 | 0.00 | - | 1 | 22 | 103.52% |
| UBS240517C00022500 | 2024-04-30 3:04PM EDT | 22.50 | 4.40 | 3.30 | 6.35 | -1.40 | -24.14% | 1,260 | 420 | 90.43% |
| UBS240517C00025000 | 2024-04-30 2:52PM EDT | 25.00 | 1.85 | 1.77 | 1.95 | -0.51 | -21.61% | 1,241 | 217 | 28.71% |
| UBS240517C00027500 | 2024-04-30 3:32PM EDT | 27.50 | 0.31 | 0.28 | 0.35 | -0.16 | -34.04% | 30 | 1,004 | 26.56% |
| UBS240517C00030000 | 2024-04-30 12:30PM EDT | 30.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 4,703 | 36.52% |
| UBS240517C00032500 | 2024-04-25 10:53AM EDT | 32.50 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 10 | 8,775 | 50.00% |
| UBS240517C00035000 | 2024-04-25 1:18PM EDT | 35.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 1,001 | 60.16% |
| UBS240517C00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 147 | 71.09% |
| UBS240517C00040000 | 2024-04-26 1:37PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 280 | 82.03% |
| 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 | 123.05% |
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 | 296.88% |
| UBS240517P00015000 | 2024-02-16 4:38PM EDT | 15.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 1 | 69 | 173.05% |
| UBS240517P00017500 | 2024-04-24 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 160 | 103.13% |
| UBS240517P00020000 | 2024-04-29 3:41PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 12 | 1,833 | 75.00% |
| UBS240517P00022500 | 2024-04-29 3:42PM EDT | 22.50 | 0.09 | 0.04 | 0.07 | 0.00 | - | 19 | 2,506 | 52.34% |
| UBS240517P00025000 | 2024-04-30 3:53PM EDT | 25.00 | 0.29 | 0.28 | 0.30 | +0.09 | +45.00% | 10 | 8,977 | 42.68% |
| UBS240517P00027500 | 2024-04-30 3:49PM EDT | 27.50 | 1.50 | 1.35 | 1.54 | +0.40 | +36.36% | 200 | 5,566 | 50.78% |
| UBS240517P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 3.00 | 3.10 | 4.80 | 0.00 | - | 1 | 6,234 | 81.54% |
| UBS240517P00032500 | 2024-04-25 9:43AM EDT | 32.50 | 5.75 | 6.10 | 6.30 | 0.00 | - | 5 | 1,684 | 93.65% |
| UBS240517P00035000 | 2024-04-24 2:07PM EDT | 35.00 | 8.10 | 6.65 | 10.30 | 0.00 | - | 12 | 1,583 | 98.05% |
| UBS240517P00037500 | 2024-04-15 1:30PM EDT | 37.50 | 9.50 | 11.10 | 13.50 | 0.00 | - | 5 | 351 | 197.46% |
| UBS240517P00040000 | 2024-04-24 11:35AM EDT | 40.00 | 13.10 | 12.75 | 13.90 | 0.00 | - | 13 | 31 | 113.67% |
| UBS240517P00042500 | 2024-03-06 1:30PM EDT | 42.50 | 13.60 | 11.50 | 12.80 | 0.00 | - | 7 | 41 | 0.00% |
| UBS240517P00045000 | 2024-04-30 9:40AM EDT | 45.00 | 18.30 | 18.65 | 18.80 | +0.25 | +1.39% | 18 | 73 | 180.47% |
© 2024 Yahoo. All rights reserved.