YPF Sociedad Anónima (YPF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240621C00010000 | 2024-04-24 12:24PM EDT | 10.00 | 10.40 | 9.70 | 13.30 | 0.00 | - | - | 4 | 516.80% |
| YPF240621C00013000 | 2024-05-28 10:14AM EDT | 13.00 | 8.50 | 7.80 | 9.80 | 0.00 | - | 4 | 4 | 423.05% |
| YPF240621C00015000 | 2024-06-10 12:46PM EDT | 15.00 | 5.50 | 5.00 | 6.10 | 0.00 | - | 1 | 100 | 202.34% |
| YPF240621C00017000 | 2024-05-09 9:46AM EDT | 17.00 | 7.20 | 3.00 | 3.20 | 0.00 | - | 1 | 8 | 0.00% |
| YPF240621C00017500 | 2024-05-28 9:52AM EDT | 17.50 | 4.30 | 2.05 | 5.20 | 0.00 | - | 2 | 2 | 131.64% |
| YPF240621C00018000 | 2024-06-12 3:42PM EDT | 18.00 | 2.85 | 1.05 | 3.10 | 0.00 | - | 2 | 37 | 112.50% |
| YPF240621C00019000 | 2024-06-10 1:53PM EDT | 19.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 20 | 118 | 71.68% |
| YPF240621C00019500 | 2024-06-14 1:51PM EDT | 19.50 | 1.60 | 1.50 | 1.65 | -0.08 | -4.76% | 1,905 | 527 | 65.04% |
| YPF240621C00020000 | 2024-06-14 10:26AM EDT | 20.00 | 1.20 | 1.05 | 2.20 | -0.30 | -20.00% | 39 | 1,724 | 108.20% |
| YPF240621C00020500 | 2024-06-14 11:18AM EDT | 20.50 | 1.05 | 0.75 | 0.90 | -0.25 | -19.23% | 60 | 134 | 58.20% |
| YPF240621C00021000 | 2024-06-14 3:32PM EDT | 21.00 | 0.59 | 0.50 | 0.60 | -0.65 | -52.42% | 1,371 | 1,145 | 56.84% |
| YPF240621C00021500 | 2024-06-14 1:01PM EDT | 21.50 | 0.42 | 0.30 | 0.40 | -0.08 | -16.00% | 102 | 98 | 56.25% |
| YPF240621C00022000 | 2024-06-14 2:34PM EDT | 22.00 | 0.22 | 0.20 | 0.25 | -0.06 | -21.43% | 587 | 5,687 | 57.81% |
| YPF240621C00022500 | 2024-06-14 10:35AM EDT | 22.50 | 0.16 | 0.10 | 0.15 | -0.11 | -40.74% | 70 | 618 | 56.64% |
| YPF240621C00023000 | 2024-06-14 1:21PM EDT | 23.00 | 0.09 | 0.05 | 0.10 | -0.08 | -47.06% | 33 | 5,285 | 58.20% |
| YPF240621C00023500 | 2024-06-10 12:14PM EDT | 23.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 15 | 115 | 60.94% |
| YPF240621C00024000 | 2024-06-13 3:49PM EDT | 24.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 2,520 | 69.53% |
| YPF240621C00024500 | 2024-06-06 1:16PM EDT | 24.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 174 | 100.39% |
| YPF240621C00025000 | 2024-06-13 9:47AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 598 | 98.44% |
| YPF240621C00025500 | 2024-05-31 1:51PM EDT | 25.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 20 | 44 | 154.69% |
| YPF240621C00026000 | 2024-06-04 11:05AM EDT | 26.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 25 | 392 | 148.83% |
| YPF240621C00027000 | 2024-05-31 12:03PM EDT | 27.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 30 | 288 | 141.02% |
| YPF240621C00027500 | 2024-05-28 3:25PM EDT | 27.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 189.84% |
| YPF240621C00028000 | 2024-05-30 10:39AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 740 | 124.22% |
| YPF240621C00029000 | 2024-05-28 3:59PM EDT | 29.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 460 | 213.28% |
| YPF240621C00030000 | 2024-05-13 11:59AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 227.93% |
| YPF240621C00031000 | 2024-05-17 9:59AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 400 | 241.80% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240621P00010000 | 2024-05-30 2:58PM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 40 | 90 | 446.09% |
| YPF240621P00015000 | 2024-04-25 10:08AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 310 | 237.11% |
| YPF240621P00016000 | 2024-05-15 12:59PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 145 | 150 | 202.73% |
| YPF240621P00017000 | 2024-06-11 3:57PM EDT | 17.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 169.14% |
| YPF240621P00017500 | 2024-06-11 11:25AM EDT | 17.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 55 | 152.93% |
| YPF240621P00018000 | 2024-06-13 3:55PM EDT | 18.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 575 | 75.00% |
| YPF240621P00018500 | 2024-06-14 1:03PM EDT | 18.50 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 21 | 1 | 70.70% |
| YPF240621P00019000 | 2024-06-13 2:37PM EDT | 19.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1,897 | 2,981 | 63.67% |
| YPF240621P00019500 | 2024-06-13 3:01PM EDT | 19.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 22 | 54 | 58.59% |
| YPF240621P00020000 | 2024-06-14 1:01PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 312 | 56.25% |
| YPF240621P00020500 | 2024-06-14 11:20AM EDT | 20.50 | 0.40 | 0.35 | 0.45 | -0.24 | -37.50% | 211 | 201 | 53.91% |
| YPF240621P00021000 | 2024-06-14 3:44PM EDT | 21.00 | 0.56 | 0.00 | 0.70 | -0.47 | -45.63% | 10 | 341 | 59.57% |
| YPF240621P00021500 | 2024-06-10 2:27PM EDT | 21.50 | 0.95 | 0.85 | 1.90 | 0.00 | - | 12 | 43 | 95.70% |
| YPF240621P00022000 | 2024-06-14 10:28AM EDT | 22.00 | 1.38 | 1.20 | 1.35 | +0.17 | +14.05% | 110 | 1,697 | 58.40% |
| YPF240621P00022500 | 2024-06-13 9:56AM EDT | 22.50 | 1.37 | 0.65 | 2.75 | 0.00 | - | 1 | 23 | 165.04% |
| YPF240621P00023000 | 2024-06-05 11:38AM EDT | 23.00 | 2.70 | 1.10 | 3.30 | 0.00 | - | 16 | 758 | 59.38% |
| YPF240621P00023500 | 2024-06-03 1:40PM EDT | 23.50 | 1.70 | 2.55 | 4.40 | 0.00 | - | 1 | 41 | 166.41% |
| YPF240621P00024000 | 2024-06-03 2:53PM EDT | 24.00 | 1.91 | 3.00 | 5.10 | 0.00 | - | 105 | 10,168 | 186.91% |
| YPF240621P00027000 | 2024-05-09 3:16PM EDT | 27.00 | 3.10 | 4.80 | 9.00 | 0.00 | - | 1 | 1 | 235.35% |
| YPF240621P00029000 | 2024-05-09 3:16PM EDT | 29.00 | 4.80 | 7.10 | 10.60 | 0.00 | - | 1 | 1 | 264.45% |
© 2024 Yahoo. All rights reserved.