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 | 659.38% |
| UBS240517C00015000 | 2024-04-16 1:35PM EDT | 15.00 | 13.00 | 10.65 | 12.95 | 0.00 | - | 35 | 0 | 234.38% |
| UBS240517C00017500 | 2024-02-12 3:19PM EDT | 17.50 | 10.70 | 12.05 | 16.00 | 0.00 | - | 10 | 25 | 526.56% |
| UBS240517C00020000 | 2024-05-01 10:32AM EDT | 20.00 | 6.35 | 5.25 | 8.40 | -0.99 | -13.49% | 3 | 0 | 139.16% |
| UBS240517C00022500 | 2024-05-01 9:51AM EDT | 22.50 | 3.75 | 3.70 | 3.90 | -0.65 | -14.77% | 10 | 0 | 53.52% |
| UBS240517C00025000 | 2024-05-01 2:13PM EDT | 25.00 | 1.54 | 1.50 | 1.59 | -0.31 | -16.76% | 189 | 15 | 40.63% |
| UBS240517C00027500 | 2024-05-01 3:52PM EDT | 27.50 | 0.33 | 0.28 | 0.33 | +0.02 | +6.45% | 78 | 1,018 | 36.82% |
| UBS240517C00030000 | 2024-05-01 9:42AM EDT | 30.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 10 | 4,704 | 42.58% |
| UBS240517C00032500 | 2024-04-30 9:45AM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 8,766 | 50.78% |
| UBS240517C00035000 | 2024-04-25 1:18PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,001 | 64.84% |
| UBS240517C00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 145 | 78.13% |
| UBS240517C00040000 | 2024-04-26 1:37PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 280 | 89.84% |
| 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 | 132.03% |
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 | 300.00% |
| 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 | 0.20 | 0.00 | - | 5 | 160 | 114.84% |
| UBS240517P00020000 | 2024-04-29 3:41PM EDT | 20.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 12 | 1,833 | 65.63% |
| UBS240517P00022500 | 2024-05-01 9:30AM EDT | 22.50 | 0.04 | 0.04 | 0.08 | -0.05 | -55.56% | 2 | 2,506 | 49.61% |
| UBS240517P00025000 | 2024-05-01 3:14PM EDT | 25.00 | 0.23 | 0.26 | 0.31 | -0.06 | -20.69% | 59 | 8,977 | 35.65% |
| UBS240517P00027500 | 2024-05-01 3:48PM EDT | 27.50 | 1.45 | 1.50 | 1.59 | -0.05 | -3.33% | 205 | 5,761 | 33.99% |
| UBS240517P00030000 | 2024-05-01 9:43AM EDT | 30.00 | 3.80 | 2.57 | 5.65 | +0.80 | +26.67% | 40 | 6,234 | 63.67% |
| UBS240517P00032500 | 2024-05-01 3:20PM EDT | 32.50 | 6.00 | 4.25 | 7.55 | +0.25 | +4.35% | 2,661 | 1,684 | 145.31% |
| UBS240517P00035000 | 2024-05-01 3:51PM EDT | 35.00 | 8.75 | 6.70 | 9.85 | +0.65 | +8.02% | 4,618 | 1,583 | 157.91% |
| UBS240517P00037500 | 2024-05-01 3:51PM EDT | 37.50 | 11.47 | 9.00 | 11.40 | +1.97 | +20.74% | 920 | 351 | 95.31% |
| UBS240517P00040000 | 2024-05-01 3:51PM EDT | 40.00 | 14.33 | 11.60 | 15.35 | +1.23 | +9.39% | 40 | 31 | 226.76% |
| UBS240517P00042500 | 2024-05-01 3:51PM EDT | 42.50 | 16.63 | 16.10 | 17.40 | +3.03 | +22.28% | 133 | 41 | 167.19% |
| UBS240517P00045000 | 2024-05-01 3:51PM EDT | 45.00 | 18.75 | 16.85 | 18.90 | +0.45 | +2.46% | 140 | 91 | 132.03% |
© 2024 Yahoo. All rights reserved.