YPF Sociedad Anónima (YPF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240607C00018000 | 2024-05-28 12:56PM EDT | 18.00 | 4.45 | 5.10 | 5.40 | 0.00 | - | 100 | 100 | 101.56% |
| YPF240607C00018500 | 2024-05-30 9:36AM EDT | 18.50 | 4.30 | 4.60 | 6.70 | 0.00 | - | 1 | 1 | 232.62% |
| YPF240607C00021000 | 2024-05-31 3:15PM EDT | 21.00 | 2.27 | 2.15 | 2.65 | +0.82 | +56.55% | 10 | 44 | 73.05% |
| YPF240607C00021500 | 2024-05-29 1:14PM EDT | 21.50 | 1.12 | 1.75 | 2.75 | 0.00 | - | 18 | 10 | 97.85% |
| YPF240607C00022000 | 2024-05-31 10:04AM EDT | 22.00 | 1.76 | 1.35 | 2.35 | -0.34 | -16.19% | 5 | 1,615 | 91.80% |
| YPF240607C00022500 | 2024-05-31 2:48PM EDT | 22.50 | 1.07 | 1.00 | 1.90 | -0.08 | -6.96% | 203 | 77 | 83.79% |
| YPF240607C00023000 | 2024-05-31 12:20PM EDT | 23.00 | 0.60 | 0.65 | 1.25 | +0.15 | +33.33% | 34 | 1,192 | 65.82% |
| YPF240607C00023500 | 2024-05-31 2:48PM EDT | 23.50 | 0.49 | 0.40 | 1.05 | -0.53 | -51.96% | 116 | 1,338 | 66.80% |
| YPF240607C00024000 | 2024-05-31 3:57PM EDT | 24.00 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 165 | 434 | 51.56% |
| YPF240607C00024500 | 2024-05-31 12:16PM EDT | 24.50 | 0.16 | 0.15 | 0.60 | -0.44 | -73.33% | 20 | 1,564 | 66.21% |
| YPF240607C00025000 | 2024-05-31 12:35PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 53 | 124 | 53.71% |
| YPF240607C00025500 | 2024-05-30 11:33AM EDT | 25.50 | 0.17 | 0.05 | 0.10 | 0.00 | - | 6 | 90 | 51.37% |
| YPF240607C00026000 | 2024-05-30 9:37AM EDT | 26.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 257 | 53.52% |
| YPF240607C00027500 | 2024-05-21 12:49PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 80 | 25.00% |
| YPF240607C00028500 | 2024-05-09 11:57AM EDT | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| YPF240607C00029000 | 2024-05-17 11:27AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 600 | 600 | 148.24% |
| YPF240607C00030000 | 2024-05-16 11:28AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 57 | 162.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240607P00017000 | 2024-05-17 3:52PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 203.13% |
| YPF240607P00017500 | 2024-05-22 12:40PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 14 | 189.06% |
| YPF240607P00018500 | 2024-05-28 9:30AM EDT | 18.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 161.72% |
| YPF240607P00019000 | 2024-05-17 2:09PM EDT | 19.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 148.05% |
| YPF240607P00019500 | 2024-05-29 10:55AM EDT | 19.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 70 | 134.77% |
| YPF240607P00020000 | 2024-05-22 12:07PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 108.59% |
| YPF240607P00020500 | 2024-05-29 3:18PM EDT | 20.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 51.56% |
| YPF240607P00021000 | 2024-05-30 9:37AM EDT | 21.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 20 | 35 | 55.08% |
| YPF240607P00021500 | 2024-05-31 1:16PM EDT | 21.50 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 30 | 83 | 49.22% |
| YPF240607P00022000 | 2024-05-31 12:53PM EDT | 22.00 | 0.25 | 0.15 | 0.20 | -0.29 | -53.70% | 2 | 53 | 50.39% |
| YPF240607P00022500 | 2024-05-31 12:49PM EDT | 22.50 | 0.35 | 0.30 | 0.35 | +0.20 | +133.33% | 17 | 129 | 50.98% |
| YPF240607P00023000 | 2024-05-31 1:53PM EDT | 23.00 | 0.50 | 0.25 | 0.55 | +0.20 | +66.67% | 3 | 31 | 50.98% |
| YPF240607P00023500 | 2024-05-15 10:43AM EDT | 23.50 | 0.86 | 0.70 | 0.80 | 0.00 | - | - | 146 | 50.00% |
| YPF240607P00024000 | 2024-05-31 11:17AM EDT | 24.00 | 1.09 | 0.20 | 1.15 | +0.39 | +55.71% | 1 | 17 | 52.44% |
| YPF240607P00024500 | 2024-05-30 3:43PM EDT | 24.50 | 1.00 | 0.45 | 1.50 | 0.00 | - | 11 | 12 | 50.59% |
| YPF240607P00025500 | 2024-05-28 9:46AM EDT | 25.50 | 4.00 | 1.40 | 2.45 | 0.00 | - | 1 | 1 | 64.06% |
© 2024 Yahoo. All rights reserved.