UBS Group AG (UBS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBS250117C00005000 | 2023-07-25 1:02PM EDT | 5.00 | 16.90 | 19.65 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| UBS250117C00010000 | 2024-01-03 11:02AM EDT | 10.00 | 19.45 | 19.80 | 21.50 | 0.00 | - | 4 | 24 | 0.00% |
| UBS250117C00012500 | 2023-09-27 1:34PM EDT | 12.50 | 12.70 | 11.15 | 11.70 | 0.00 | - | 2 | 4 | 0.00% |
| UBS250117C00015000 | 2023-12-20 1:40PM EDT | 15.00 | 16.13 | 12.00 | 16.80 | 0.00 | - | 1 | 432 | 0.00% |
| UBS250117C00017500 | 2024-05-23 1:29PM EDT | 17.50 | 13.98 | 14.05 | 16.25 | 0.00 | - | 1 | 81 | 66.11% |
| UBS250117C00020000 | 2024-05-23 1:29PM EDT | 20.00 | 11.58 | 11.65 | 14.90 | 0.00 | - | 1 | 806 | 67.16% |
| UBS250117C00022500 | 2024-05-03 9:50AM EDT | 22.50 | 6.15 | 8.75 | 12.05 | 0.00 | - | 206 | 806 | 74.54% |
| UBS250117C00025000 | 2024-05-28 12:12PM EDT | 25.00 | 7.90 | 8.15 | 8.35 | +0.50 | +6.76% | 1 | 2,824 | 44.80% |
| UBS250117C00027500 | 2024-05-31 3:05PM EDT | 27.50 | 6.00 | 5.15 | 6.30 | +0.95 | +18.81% | 11 | 956 | 39.55% |
| UBS250117C00030000 | 2024-05-28 10:49AM EDT | 30.00 | 3.75 | 4.30 | 4.50 | 0.00 | - | 98 | 2,190 | 35.55% |
| UBS250117C00032500 | 2024-05-31 11:29AM EDT | 32.50 | 2.62 | 2.76 | 3.00 | +0.62 | +31.00% | 432 | 1,295 | 32.40% |
| UBS250117C00035000 | 2024-05-31 1:36PM EDT | 35.00 | 1.60 | 1.64 | 1.84 | +0.10 | +6.67% | 5 | 4,045 | 29.83% |
| UBS250117C00037500 | 2024-05-31 3:40PM EDT | 37.50 | 1.00 | 0.99 | 1.11 | +0.27 | +36.99% | 52 | 2,896 | 28.78% |
| UBS250117C00040000 | 2024-05-31 9:53AM EDT | 40.00 | 0.50 | 0.55 | 0.64 | +0.05 | +11.11% | 1 | 765 | 28.03% |
| UBS250117C00042500 | 2024-05-28 9:30AM EDT | 42.50 | 0.29 | 0.30 | 0.37 | 0.00 | - | 1 | 180 | 27.83% |
| UBS250117C00045000 | 2024-05-15 3:43PM EDT | 45.00 | 0.15 | 0.15 | 0.22 | 0.00 | - | 20 | 194 | 27.98% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBS250117P00002500 | 2024-05-24 9:39AM EDT | 2.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 20 | 190 | 166.80% |
| UBS250117P00005000 | 2024-05-28 3:48PM EDT | 5.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 495 | 99.22% |
| UBS250117P00007500 | 2023-04-03 10:34AM EDT | 7.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 119.34% |
| UBS250117P00010000 | 2024-05-21 9:30AM EDT | 10.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 648 | 65.23% |
| UBS250117P00012500 | 2024-05-14 1:07PM EDT | 12.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 114 | 58.59% |
| UBS250117P00015000 | 2024-05-28 2:46PM EDT | 15.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 52 | 1,680 | 50.39% |
| UBS250117P00017500 | 2024-05-24 3:49PM EDT | 17.50 | 0.13 | 0.07 | 0.19 | -0.01 | -7.14% | 1 | 2,077 | 46.48% |
| UBS250117P00020000 | 2024-05-29 9:30AM EDT | 20.00 | 0.23 | 0.09 | 0.43 | 0.00 | - | 1 | 1,850 | 45.75% |
| UBS250117P00022500 | 2024-05-16 9:35AM EDT | 22.50 | 0.39 | 0.23 | 0.32 | 0.00 | - | 20 | 2,648 | 33.55% |
| UBS250117P00025000 | 2024-05-31 10:24AM EDT | 25.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 6 | 2,249 | 30.23% |
| UBS250117P00027500 | 2024-05-28 11:13AM EDT | 27.50 | 1.03 | 0.77 | 0.94 | 0.00 | - | 12 | 2,612 | 27.22% |
| UBS250117P00030000 | 2024-05-31 1:21PM EDT | 30.00 | 1.61 | 1.42 | 1.56 | -0.37 | -18.69% | 2 | 1,365 | 24.32% |
| UBS250117P00032500 | 2024-05-28 12:05PM EDT | 32.50 | 2.85 | 2.42 | 2.52 | 0.00 | - | 2 | 878 | 21.53% |
| UBS250117P00035000 | 2024-05-24 3:49PM EDT | 35.00 | 4.60 | 3.80 | 3.95 | 0.00 | - | 26 | 62 | 19.07% |
| UBS250117P00037500 | 2024-05-30 3:55PM EDT | 37.50 | 6.35 | 5.70 | 7.85 | 0.00 | - | 2 | 10 | 41.09% |
| UBS250117P00040000 | 2024-05-31 3:44PM EDT | 40.00 | 8.20 | 6.65 | 10.20 | -4.25 | -34.14% | 2 | 7 | 45.65% |
| UBS250117P00042500 | 2024-04-22 10:33AM EDT | 42.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBS250117P00045000 | 2024-04-22 10:01AM EDT | 45.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.