NYSE - Nasdaq Real Time Price • USD
UBS Group AG (UBS)
As of 3:22 PM EDT. Market Open.
| 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 | 453.42% |
| UBS240517C00015000 | 4/16/2024 5:35 PM | 15 | 13.00 | 12.40 | 12.55 | 0.00 | 0.00% | 35 | 179 | 123.44% |
| UBS240517C00017500 | 2/12/2024 7:19 PM | 17.5 | 10.70 | 12.05 | 16.00 | 0.00 | 0.00% | 10 | 25 | 373.73% |
| UBS240517C00020000 | 4/24/2024 5:47 PM | 20 | 7.55 | 7.40 | 7.55 | -0.55 | -6.79% | 2 | 55 | 70.70% |
| UBS240517C00022500 | 4/18/2024 3:40 PM | 22.5 | 5.80 | 4.90 | 5.05 | 0.00 | 0.00% | 5 | 630 | 56.64% |
| UBS240517C00025000 | 4/24/2024 2:21 PM | 25 | 2.61 | 2.42 | 2.59 | -0.35 | -11.82% | 16 | 519 | 34.86% |
| UBS240517C00027500 | 4/24/2024 6:03 PM | 27.5 | 0.60 | 0.57 | 0.64 | -0.58 | -49.15% | 363 | 871 | 24.41% |
| UBS240517C00030000 | 4/24/2024 2:43 PM | 30 | 0.10 | 0.09 | 0.11 | -0.13 | -56.52% | 30 | 4,917 | 28.61% |
| UBS240517C00032500 | 4/23/2024 7:52 PM | 32.5 | 0.05 | 0.01 | 0.08 | 0.00 | 0.00% | 10 | 8,775 | 42.19% |
| UBS240517C00035000 | 4/24/2024 6:49 PM | 35 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,004 | 47.27% |
| UBS240517C00037500 | 4/17/2024 1:30 PM | 37.5 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 147 | 59.38% |
| UBS240517C00040000 | 3/6/2024 3:56 PM | 40 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 2 | 280 | 74.22% |
| 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 | 99.80% |
| 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 | 253.91% |
| UBS240517P00015000 | 2/16/2024 8:38 PM | 15 | 0.07 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 69 | 149.61% |
| UBS240517P00017500 | 4/24/2024 1:30 PM | 17.5 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 5 | 160 | 89.84% |
| UBS240517P00020000 | 4/24/2024 6:53 PM | 20 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 31 | 1,750 | 60.94% |
| UBS240517P00022500 | 4/24/2024 5:43 PM | 22.5 | 0.07 | 0.05 | 0.07 | 0.01 | 16.67% | 20 | 2,481 | 48.05% |
| UBS240517P00025000 | 4/24/2024 5:44 PM | 25 | 0.28 | 0.22 | 0.28 | 0.13 | 86.67% | 13 | 9,078 | 40.43% |
| UBS240517P00027500 | 4/24/2024 4:54 PM | 27.5 | 1.19 | 1.08 | 1.19 | 0.49 | 70.00% | 181 | 4,485 | 40.67% |
| UBS240517P00030000 | 4/23/2024 7:06 PM | 30 | 3.01 | 3.05 | 3.25 | 0.66 | 28.09% | 12 | 6,245 | 51.56% |
| UBS240517P00032500 | 4/19/2024 7:55 PM | 32.5 | 5.00 | 5.55 | 5.70 | 0.00 | 0.00% | 13 | 1,679 | 72.07% |
| UBS240517P00035000 | 4/24/2024 5:45 PM | 35 | 8.10 | 8.05 | 8.20 | 0.80 | 10.96% | 12 | 1,571 | 90.14% |
| UBS240517P00037500 | 4/15/2024 5:30 PM | 37.5 | 9.50 | 10.55 | 10.70 | 0.00 | 0.00% | 5 | 351 | 105.76% |
| UBS240517P00040000 | 4/24/2024 3:35 PM | 40 | 13.10 | 13.00 | 13.20 | 0.80 | 6.50% | 13 | 18 | 118.16% |
| UBS240517P00042500 | 3/6/2024 5:30 PM | 42.5 | 13.60 | 11.50 | 12.80 | 0.00 | 0.00% | 7 | 41 | 0.00% |
| UBS240517P00045000 | 4/19/2024 6:56 PM | 45 | 17.45 | 18.00 | 18.20 | 0.00 | 0.00% | 8 | 44 | 142.19% |
Related Tickers
BCS Barclays PLC
9.63
-0.77%
HSBC HSBC Holdings plc
41.73
-0.38%
ING ING Groep N.V.
15.71
-1.22%
SAN Banco Santander, S.A.
5.05
+1.10%
MUFG Mitsubishi UFJ Financial Group, Inc.
10.08
-0.15%
C Citigroup Inc.
62.66
-0.02%
JPM JPMorgan Chase & Co.
192.65
+0.27%
RY Royal Bank of Canada
97.29
-1.57%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.23
-1.47%
SMFG Sumitomo Mitsui Financial Group, Inc.
11.38
-0.31%