UBS Group AG (UBS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
CallsforMay 17, 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 | 551.56% |
| UBS240517C00015000 | 2024-04-16 1:35PM EDT | 15.00 | 13.00 | 11.65 | 12.25 | 0.00 | - | 35 | 1 | 169.92% |
| UBS240517C00017500 | 2024-02-12 3:19PM EDT | 17.50 | 10.70 | 12.05 | 16.00 | 0.00 | - | 10 | 25 | 449.90% |
| UBS240517C00020000 | 2024-04-25 11:58AM EDT | 20.00 | 7.34 | 6.30 | 7.25 | 0.00 | - | 1 | 22 | 98.05% |
| UBS240517C00022500 | 2024-04-18 11:40AM EDT | 22.50 | 5.80 | 4.65 | 4.75 | 0.00 | - | 5 | 420 | 61.72% |
| UBS240517C00025000 | 2024-04-29 3:28PM EDT | 25.00 | 2.36 | 2.11 | 2.22 | 0.00 | - | 2 | 217 | 34.77% |
| UBS240517C00027500 | 2024-04-30 10:23AM EDT | 27.50 | 0.43 | 0.39 | 0.45 | -0.04 | -8.51% | 1 | 1,004 | 26.76% |
| UBS240517C00030000 | 2024-04-29 3:18PM EDT | 30.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 1 | 4,703 | 33.59% |
| UBS240517C00032500 | 2024-04-30 9:45AM EDT | 32.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 8,775 | 47.27% |
| UBS240517C00035000 | 2024-04-25 1:18PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,001 | 55.47% |
| UBS240517C00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 147 | 67.19% |
| UBS240517C00040000 | 2024-04-26 1:37PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 280 | 78.91% |
| 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 | 117.97% |
PutsforMay 17, 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 | 290.23% |
| UBS240517P00015000 | 2024-02-16 4:38PM EDT | 15.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 1 | 69 | 169.92% |
| UBS240517P00017500 | 2024-04-24 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 160 | 115.23% |
| UBS240517P00020000 | 2024-04-29 3:41PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 1,833 | 66.41% |
| UBS240517P00022500 | 2024-04-29 3:42PM EDT | 22.50 | 0.09 | 0.04 | 0.07 | 0.00 | - | 19 | 2,506 | 50.00% |
| UBS240517P00025000 | 2024-04-30 9:44AM EDT | 25.00 | 0.23 | 0.21 | 0.25 | +0.03 | +15.00% | 6 | 8,977 | 40.92% |
| UBS240517P00027500 | 2024-04-29 2:18PM EDT | 27.50 | 1.10 | 1.22 | 1.30 | 0.00 | - | 2 | 5,566 | 44.14% |
| UBS240517P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 3.00 | 3.30 | 4.20 | 0.00 | - | 1 | 6,234 | 76.76% |
| UBS240517P00032500 | 2024-04-25 9:43AM EDT | 32.50 | 5.75 | 5.85 | 5.95 | 0.00 | - | 5 | 1,684 | 83.01% |
| UBS240517P00035000 | 2024-04-24 2:07PM EDT | 35.00 | 8.10 | 8.25 | 8.50 | 0.00 | - | 12 | 1,583 | 101.37% |
| UBS240517P00037500 | 2024-04-15 1:30PM EDT | 37.50 | 9.50 | 10.80 | 11.05 | 0.00 | - | 5 | 351 | 122.66% |
| UBS240517P00040000 | 2024-04-24 11:35AM EDT | 40.00 | 13.10 | 11.80 | 13.60 | 0.00 | - | 13 | 31 | 151.17% |
| 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 | 18.30 | 18.50 | +0.25 | +1.39% | 18 | 73 | 163.67% |
© 2024 Yahoo. All rights reserved.