NYSE • USD
UBS Group AG (UBS)
At close: May 3 at 4:02 PM EDT
Pre-Market: 7:03 AM 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 | 664.45% |
| UBS240517C00015000 | 4/16/2024 5:35 PM | 15 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| UBS240517C00017500 | 2/12/2024 7:19 PM | 17.5 | 10.70 | 12.05 | 16.00 | 0.00 | 0.00% | 10 | 25 | 543.85% |
| UBS240517C00020000 | 5/1/2024 2:32 PM | 20 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| UBS240517C00022500 | 5/1/2024 1:51 PM | 22.5 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| UBS240517C00025000 | 5/3/2024 2:48 PM | 25 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 203 | 0.00% |
| UBS240517C00027500 | 5/3/2024 7:59 PM | 27.5 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 185 | 1,319 | 3.13% |
| UBS240517C00030000 | 5/3/2024 7:44 PM | 30 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 4,802 | 12.50% |
| UBS240517C00032500 | 5/3/2024 1:35 PM | 32.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8,766 | 25.00% |
| UBS240517C00035000 | 5/3/2024 3:33 PM | 35 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,001 | 25.00% |
| UBS240517C00037500 | 4/30/2024 1:41 PM | 37.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 145 | 50.00% |
| UBS240517C00040000 | 4/26/2024 5:37 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 280 | 50.00% |
| 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 | 143.36% |
| 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 | 356.64% |
| UBS240517P00015000 | 2/16/2024 8:38 PM | 15 | 0.07 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 69 | 209.38% |
| UBS240517P00017500 | 4/24/2024 1:30 PM | 17.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 160 | 50.00% |
| UBS240517P00020000 | 5/3/2024 5:52 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 1,843 | 50.00% |
| UBS240517P00022500 | 5/3/2024 7:54 PM | 22.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 2,881 | 25.00% |
| UBS240517P00025000 | 5/3/2024 7:34 PM | 25 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 9,046 | 12.50% |
| UBS240517P00027500 | 5/3/2024 7:53 PM | 27.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 232 | 5,754 | 0.00% |
| UBS240517P00030000 | 5/3/2024 7:40 PM | 30 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6,245 | 0.00% |
| UBS240517P00032500 | 5/2/2024 2:20 PM | 32.5 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| UBS240517P00035000 | 5/2/2024 7:08 PM | 35 | 8.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 451 | 0.00% |
| UBS240517P00037500 | 5/1/2024 7:51 PM | 37.5 | 11.47 | 0.00 | 0.00 | 0.00 | 0.00% | 920 | 0 | 0.00% |
| UBS240517P00040000 | 5/1/2024 7:51 PM | 40 | 14.33 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| UBS240517P00042500 | 5/1/2024 7:51 PM | 42.5 | 16.63 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 0 | 0.00% |
| UBS240517P00045000 | 5/1/2024 7:51 PM | 45 | 18.75 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 0.00% |
Related Tickers
BCS Barclays PLC
10.26
+0.10%
HSBC HSBC Holdings plc
44.45
-0.13%
ING ING Groep N.V.
17.18
+0.76%
SAN Banco Santander, S.A.
4.8300
-0.82%
C Citigroup Inc.
61.52
+0.84%
WFC Wells Fargo & Company
59.94
+0.18%
MUFG Mitsubishi UFJ Financial Group, Inc.
10.14
+1.20%
JPM JPMorgan Chase & Co.
190.51
-0.60%
SMFG Sumitomo Mitsui Financial Group, Inc.
11.56
+1.05%
RY Royal Bank of Canada
101.17
+1.97%