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 | 193.75% |
| 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 | 103.61% |
| UBS250117C00017500 | 2024-03-26 12:16PM EDT | 17.50 | 14.03 | 8.25 | 11.35 | 0.00 | - | 1 | 80 | 74.85% |
| UBS250117C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 8.27 | 7.40 | 7.60 | 0.00 | - | 2 | 807 | 38.43% |
| UBS250117C00022500 | 2024-04-25 9:36AM EDT | 22.50 | 5.90 | 5.35 | 5.65 | 0.00 | - | 1 | 614 | 35.94% |
| UBS250117C00025000 | 2024-04-30 12:14PM EDT | 25.00 | 4.00 | 3.70 | 3.90 | -0.20 | -4.76% | 1 | 2,657 | 32.94% |
| UBS250117C00027500 | 2024-04-30 2:58PM EDT | 27.50 | 2.37 | 2.35 | 2.40 | -0.36 | -13.19% | 306 | 1,024 | 29.54% |
| UBS250117C00030000 | 2024-04-30 12:30PM EDT | 30.00 | 1.47 | 1.38 | 1.51 | -0.68 | -31.63% | 1 | 1,944 | 29.27% |
| UBS250117C00032500 | 2024-04-25 10:00AM EDT | 32.50 | 0.94 | 0.76 | 0.86 | 0.00 | - | 1 | 1,268 | 28.35% |
| UBS250117C00035000 | 2024-04-30 2:59PM EDT | 35.00 | 0.45 | 0.39 | 0.50 | -0.06 | -11.76% | 5 | 3,729 | 28.32% |
| UBS250117C00037500 | 2024-04-16 10:32AM EDT | 37.50 | 0.44 | 0.18 | 0.30 | 0.00 | - | 10 | 2,766 | 28.71% |
| UBS250117C00040000 | 2024-04-30 3:49PM EDT | 40.00 | 0.16 | 0.08 | 0.19 | -0.02 | -11.11% | 8 | 749 | 29.40% |
| UBS250117C00042500 | 2024-04-22 12:33PM EDT | 42.50 | 0.12 | 0.04 | 0.15 | 0.00 | - | 4 | 179 | 31.25% |
| UBS250117C00045000 | 2024-04-22 2:25PM EDT | 45.00 | 0.13 | 0.03 | 0.15 | 0.00 | - | 15 | 174 | 34.18% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBS250117P00002500 | 2024-02-13 11:01AM EDT | 2.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 20 | 205 | 134.38% |
| UBS250117P00005000 | 2024-04-29 1:47PM EDT | 5.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 464 | 86.33% |
| UBS250117P00007500 | 2023-04-03 10:34AM EDT | 7.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 103.13% |
| UBS250117P00010000 | 2024-03-20 2:58PM EDT | 10.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 70 | 533 | 59.77% |
| UBS250117P00012500 | 2024-04-10 3:41PM EDT | 12.50 | 0.17 | 0.03 | 0.20 | 0.00 | - | 2 | 113 | 50.59% |
| UBS250117P00015000 | 2024-04-16 11:20AM EDT | 15.00 | 0.20 | 0.06 | 0.27 | 0.00 | - | 5 | 1,301 | 47.71% |
| UBS250117P00017500 | 2024-04-29 9:30AM EDT | 17.50 | 0.29 | 0.24 | 0.30 | 0.00 | - | 6 | 2,056 | 38.09% |
| UBS250117P00020000 | 2024-04-29 10:30AM EDT | 20.00 | 0.43 | 0.42 | 0.55 | 0.00 | - | 6 | 1,746 | 34.38% |
| UBS250117P00022500 | 2024-04-30 1:23PM EDT | 22.50 | 0.85 | 0.83 | 0.95 | 0.00 | - | 51 | 2,630 | 30.79% |
| UBS250117P00025000 | 2024-04-26 10:57AM EDT | 25.00 | 1.50 | 1.45 | 1.67 | 0.00 | - | 3 | 1,872 | 28.42% |
| UBS250117P00027500 | 2024-04-24 11:47AM EDT | 27.50 | 2.50 | 2.60 | 2.75 | 0.00 | - | 1 | 2,572 | 26.27% |
| UBS250117P00030000 | 2024-04-30 2:50PM EDT | 30.00 | 4.30 | 4.20 | 4.40 | +0.74 | +20.79% | 2 | 1,354 | 26.25% |
| UBS250117P00032500 | 2024-04-30 1:14PM EDT | 32.50 | 6.30 | 6.25 | 6.40 | +0.25 | +4.13% | 3 | 871 | 26.83% |
| UBS250117P00035000 | 2024-04-05 3:48PM EDT | 35.00 | 5.00 | 7.65 | 9.80 | 0.00 | - | 2 | 537 | 44.73% |
| UBS250117P00037500 | 2024-02-21 11:08AM EDT | 37.50 | 9.90 | 6.90 | 7.45 | 0.00 | - | 2 | 21 | 0.00% |
| UBS250117P00040000 | 2024-04-16 10:09AM EDT | 40.00 | 12.45 | 12.85 | 14.95 | 0.00 | - | 3 | 25 | 57.08% |
| UBS250117P00042500 | 2024-04-22 10:33AM EDT | 42.50 | 15.15 | 15.65 | 17.15 | 0.00 | - | 9 | 35 | 57.42% |
| UBS250117P00045000 | 2024-04-22 10:01AM EDT | 45.00 | 17.65 | 18.50 | 19.15 | 0.00 | - | 2 | 123 | 53.74% |
© 2024 Yahoo. All rights reserved.