NYSE - Delayed Quote • USD
UBS Group AG (UBS)
At close: 4:00 PM EDT
After hours: 4:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBS240517C00012500 | 2/13/2024 7:04 PM | 12.5 | 14.60 | 16.65 | 19.00 | 0.00 | 0.00% | - | 50 | 457.03% |
| UBS240517C00015000 | 4/16/2024 5:35 PM | 15 | 13.00 | 10.20 | 13.60 | 0.00 | 0.00% | 35 | 179 | 250.88% |
| UBS240517C00017500 | 2/12/2024 7:19 PM | 17.5 | 10.70 | 12.05 | 16.00 | 0.00 | 0.00% | 10 | 25 | 377.73% |
| UBS240517C00020000 | 4/25/2024 3:58 PM | 20 | 7.34 | 5.40 | 9.55 | -0.21 | -2.78% | 1 | 55 | 211.33% |
| UBS240517C00022500 | 4/18/2024 3:40 PM | 22.5 | 5.80 | 4.40 | 6.60 | 0.00 | 0.00% | 5 | 630 | 85.94% |
| UBS240517C00025000 | 4/24/2024 2:21 PM | 25 | 2.61 | 2.00 | 4.60 | 0.00 | 0.00% | 16 | 524 | 68.07% |
| UBS240517C00027500 | 4/25/2024 6:54 PM | 27.5 | 0.60 | 0.57 | 0.63 | 0.00 | 0.00% | 142 | 888 | 23.05% |
| UBS240517C00030000 | 4/25/2024 7:54 PM | 30 | 0.14 | 0.10 | 0.13 | 0.04 | 40.00% | 74 | 4,897 | 29.88% |
| UBS240517C00032500 | 4/25/2024 2:53 PM | 32.5 | 0.05 | 0.01 | 0.10 | 0.00 | 0.00% | 20 | 8,775 | 44.73% |
| UBS240517C00035000 | 4/25/2024 5:18 PM | 35 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1,004 | 51.95% |
| UBS240517C00037500 | 4/17/2024 1:30 PM | 37.5 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 147 | 60.16% |
| UBS240517C00040000 | 3/6/2024 3:56 PM | 40 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 2 | 280 | 75.39% |
| UBS240517C00042500 | 2/5/2024 2:30 PM | 42.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| UBS240517C00045000 | 1/4/2024 7:41 PM | 45 | 0.04 | 0.00 | 0.18 | 0.00 | 0.00% | - | 1 | 101.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBS240517P00012500 | 12/28/2023 7:11 PM | 12.5 | 0.01 | 0.00 | 1.29 | 0.00 | 0.00% | 6 | 70 | 259.96% |
| UBS240517P00015000 | 2/16/2024 8:38 PM | 15 | 0.07 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 69 | 153.13% |
| UBS240517P00017500 | 4/24/2024 1:30 PM | 17.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 160 | 92.58% |
| UBS240517P00020000 | 4/25/2024 5:39 PM | 20 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 35 | 1,761 | 60.94% |
| UBS240517P00022500 | 4/25/2024 2:49 PM | 22.5 | 0.07 | 0.05 | 0.10 | 0.02 | 40.00% | 3 | 2,509 | 50.39% |
| UBS240517P00025000 | 4/25/2024 5:57 PM | 25 | 0.26 | 0.20 | 0.26 | 0.03 | 13.04% | 233 | 9,087 | 41.02% |
| UBS240517P00027500 | 4/25/2024 7:59 PM | 27.5 | 1.13 | 0.94 | 1.54 | -0.06 | -5.04% | 607 | 4,606 | 55.76% |
| UBS240517P00030000 | 4/24/2024 7:43 PM | 30 | 3.25 | 1.96 | 5.00 | 0.00 | 0.00% | 13 | 6,233 | 68.80% |
| UBS240517P00032500 | 4/25/2024 1:43 PM | 32.5 | 5.75 | 4.70 | 7.65 | 0.75 | 15.00% | 5 | 1,679 | 101.56% |
| UBS240517P00035000 | 4/24/2024 6:07 PM | 35 | 8.10 | 7.20 | 9.95 | 0.00 | 0.00% | 12 | 1,583 | 117.87% |
| UBS240517P00037500 | 4/15/2024 5:30 PM | 37.5 | 9.50 | 9.95 | 10.85 | 0.00 | 0.00% | 5 | 351 | 98.24% |
| UBS240517P00040000 | 4/24/2024 3:35 PM | 40 | 13.10 | 12.90 | 15.50 | 0.00 | 0.00% | 13 | 31 | 180.37% |
| UBS240517P00042500 | 3/6/2024 5:30 PM | 42.5 | 13.60 | 11.50 | 12.80 | 0.00 | 0.00% | 7 | 41 | 0.00% |
| UBS240517P00045000 | 4/25/2024 1:53 PM | 45 | 18.30 | 16.90 | 18.20 | 0.85 | 4.87% | 17 | 44 | 89.84% |
Related Tickers
BCS Barclays PLC
10.36
+7.92%
HSBC HSBC Holdings plc
41.81
+0.29%
ING ING Groep N.V.
15.72
+0.38%
SAN Banco Santander, S.A.
5.06
+0.20%
C Citigroup Inc.
61.79
-1.09%
JPM JPMorgan Chase & Co.
193.37
+0.15%
MUFG Mitsubishi UFJ Financial Group, Inc.
10.06
-0.10%
WFC Wells Fargo & Company
59.93
-1.11%
BAC Bank of America Corporation
37.91
-1.07%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.25
-0.18%