YPF Sociedad Anónima (YPF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240719C00003000 | 2023-11-29 11:42AM EDT | 3.00 | 14.00 | 13.80 | 15.60 | 0.00 | - | - | 2 | 0.00% |
| YPF240719C00004000 | 2023-12-01 11:34AM EDT | 4.00 | 12.80 | 12.90 | 14.00 | 0.00 | - | 1 | 3 | 0.00% |
| YPF240719C00005000 | 2023-12-01 11:46AM EDT | 5.00 | 11.60 | 11.90 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| YPF240719C00008000 | 2023-12-04 10:33AM EDT | 8.00 | 8.40 | 8.80 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| YPF240719C00010000 | 2024-05-22 12:21PM EDT | 10.00 | 12.50 | 8.80 | 13.10 | 0.00 | - | 30 | 363 | 129.69% |
| YPF240719C00011000 | 2024-03-20 11:34AM EDT | 11.00 | 8.30 | 7.70 | 10.30 | 0.00 | - | 2 | 235 | 172.27% |
| YPF240719C00012000 | 2024-05-21 3:45PM EDT | 12.00 | 11.70 | 7.00 | 11.10 | 0.00 | - | 12 | 319 | 121.09% |
| YPF240719C00013000 | 2024-06-05 10:39AM EDT | 13.00 | 7.37 | 6.00 | 9.90 | 0.00 | - | 5 | 44 | 88.28% |
| YPF240719C00014000 | 2024-05-08 1:32PM EDT | 14.00 | 10.90 | 5.90 | 6.40 | 0.00 | - | 9 | 356 | 0.00% |
| YPF240719C00015000 | 2024-06-06 11:04AM EDT | 15.00 | 5.24 | 4.00 | 8.20 | 0.00 | - | 100 | 449 | 85.16% |
| YPF240719C00016000 | 2024-05-29 1:05PM EDT | 16.00 | 6.52 | 3.00 | 6.60 | 0.00 | - | 50 | 416 | 165.43% |
| YPF240719C00017000 | 2024-06-07 12:49PM EDT | 17.00 | 3.70 | 2.10 | 5.70 | 0.00 | - | 5 | 892 | 149.90% |
| YPF240719C00018000 | 2024-06-06 3:44PM EDT | 18.00 | 1.80 | 1.20 | 3.40 | 0.00 | - | 2 | 6,273 | 65.82% |
| YPF240719C00019000 | 2024-05-31 11:56AM EDT | 19.00 | 4.45 | 0.45 | 2.60 | 0.00 | - | 28 | 965 | 60.84% |
| YPF240719C00020000 | 2024-06-13 11:05AM EDT | 20.00 | 2.20 | 1.30 | 1.95 | 0.00 | - | 13 | 2,666 | 59.08% |
| YPF240719C00021000 | 2024-06-14 10:04AM EDT | 21.00 | 1.20 | 1.10 | 1.40 | -0.15 | -11.11% | 55 | 6,003 | 51.37% |
| YPF240719C00022000 | 2024-06-14 10:31AM EDT | 22.00 | 0.95 | 0.75 | 1.00 | -0.03 | -3.06% | 10 | 3,089 | 52.25% |
| YPF240719C00025000 | 2024-06-14 1:36PM EDT | 25.00 | 0.22 | 0.20 | 0.25 | +0.05 | +29.41% | 200 | 1,851 | 51.56% |
| YPF240719C00030000 | 2024-06-13 9:40AM EDT | 30.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 20 | 2,710 | 81.45% |
| YPF240719C00035000 | 2024-04-24 2:28PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 96.29% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240719P00009000 | 2024-05-08 11:16AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 17 | 209.96% |
| YPF240719P00010000 | 2024-03-06 10:30AM EDT | 10.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 270 | 187.30% |
| YPF240719P00011000 | 2024-05-09 2:38PM EDT | 11.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 246 | 137.89% |
| YPF240719P00012000 | 2024-05-23 10:09AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 648 | 85.94% |
| YPF240719P00013000 | 2024-02-12 11:22AM EDT | 13.00 | 0.59 | 0.25 | 1.10 | 0.00 | - | 50 | 138 | 158.20% |
| YPF240719P00014000 | 2024-04-18 11:33AM EDT | 14.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 205 | 279 | 82.03% |
| YPF240719P00015000 | 2024-05-08 1:30PM EDT | 15.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 913 | 70.31% |
| YPF240719P00016000 | 2024-06-14 2:23PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 5 | 674 | 58.98% |
| YPF240719P00017000 | 2024-06-14 2:22PM EDT | 17.00 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 5 | 1,037 | 53.32% |
| YPF240719P00018000 | 2024-06-12 12:31PM EDT | 18.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 559 | 52.73% |
| YPF240719P00019000 | 2024-06-10 3:31PM EDT | 19.00 | 0.48 | 0.50 | 0.60 | 0.00 | - | 1 | 412 | 52.64% |
| YPF240719P00020000 | 2024-06-13 10:37AM EDT | 20.00 | 0.60 | 0.80 | 0.95 | 0.00 | - | 30 | 170 | 50.98% |
| YPF240719P00021000 | 2024-06-10 2:39PM EDT | 21.00 | 1.20 | 1.25 | 1.55 | 0.00 | - | 10 | 111 | 52.59% |
| YPF240719P00022000 | 2024-06-10 2:02PM EDT | 22.00 | 1.90 | 1.85 | 2.00 | 0.00 | - | 22 | 194 | 52.44% |
| YPF240719P00025000 | 2024-06-03 11:05AM EDT | 25.00 | 2.90 | 2.30 | 4.70 | 0.00 | - | 2 | 107 | 71.97% |
| YPF240719P00030000 | 2024-05-08 3:34PM EDT | 30.00 | 5.75 | 7.80 | 10.60 | 0.00 | - | - | 0 | 67.38% |
© 2024 Yahoo. All rights reserved.