YPF Sociedad Anónima (YPF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240628C00012000 | 2024-06-20 11:44AM EDT | 12.00 | 8.91 | 6.90 | 10.30 | 0.00 | - | - | 35 | 564.06% |
| YPF240628C00015000 | 2024-06-25 12:35PM EDT | 15.00 | 5.82 | 3.10 | 6.80 | -0.42 | -6.73% | 1 | 101 | 694.92% |
| YPF240628C00017000 | 2024-06-20 12:36PM EDT | 17.00 | 3.60 | 3.00 | 3.80 | 0.00 | - | - | 50 | 185.94% |
| YPF240628C00018000 | 2024-06-24 11:05AM EDT | 18.00 | 2.35 | 1.05 | 4.30 | 0.00 | - | 1 | 1 | 214.06% |
| YPF240628C00019500 | 2024-06-21 2:47PM EDT | 19.50 | 0.85 | 0.45 | 1.00 | 0.00 | - | 8 | 9 | 88.28% |
| YPF240628C00020000 | 2024-06-24 12:25PM EDT | 20.00 | 0.50 | 0.00 | 0.60 | -0.24 | -32.43% | 10 | 2,010 | 75.00% |
| YPF240628C00020500 | 2024-06-26 11:18AM EDT | 20.50 | 0.22 | 0.05 | 0.35 | -0.32 | -59.26% | 16 | 1,937 | 75.00% |
| YPF240628C00021000 | 2024-06-26 11:24AM EDT | 21.00 | 0.05 | 0.00 | 0.15 | -0.26 | -83.87% | 522 | 1,212 | 51.17% |
| YPF240628C00021500 | 2024-06-25 11:20AM EDT | 21.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 619 | 63.28% |
| YPF240628C00022000 | 2024-06-24 12:07PM EDT | 22.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 1 | 1,889 | 80.47% |
| YPF240628C00022500 | 2024-06-21 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 4 | 204 | 162.50% |
| YPF240628C00023000 | 2024-06-21 2:36PM EDT | 23.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 10 | 62 | 194.14% |
| YPF240628C00023500 | 2024-06-25 12:33PM EDT | 23.50 | 0.55 | 0.00 | 0.75 | +0.25 | +83.33% | 1 | 125 | 225.00% |
| YPF240628C00024000 | 2024-06-14 2:07PM EDT | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 105 | 123.44% |
| YPF240628C00024500 | 2024-06-14 11:47AM EDT | 24.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 134.38% |
| YPF240628C00025000 | 2024-06-11 12:02PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,000 | 146.88% |
| YPF240628C00025500 | 2024-06-14 11:47AM EDT | 25.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 100 | 294.92% |
| YPF240628C00026000 | 2024-06-05 2:50PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 41 | 310.94% |
| YPF240628C00026500 | 2024-05-30 1:58PM EDT | 26.50 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 357.81% |
| YPF240628C00027500 | 2024-05-22 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 22 | 354.69% |
| YPF240628C00028000 | 2024-06-03 12:17PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 190 | 200 | 368.36% |
| YPF240628C00028500 | 2024-05-29 11:23AM EDT | 28.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 40 | 381.64% |
| YPF240628C00029000 | 2024-05-31 1:33PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 210 | 394.53% |
| YPF240628C00029500 | 2024-05-21 11:34AM EDT | 29.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 112 | 435.94% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240628P00015000 | 2024-06-25 9:30AM EDT | 15.00 | 0.38 | 0.00 | 0.75 | +0.34 | +850.00% | 10 | 13 | 387.50% |
| YPF240628P00015500 | 2024-06-14 11:11AM EDT | 15.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 30 | 357.03% |
| YPF240628P00016000 | 2024-06-12 1:59PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 168.75% |
| YPF240628P00016500 | 2024-06-12 1:53PM EDT | 16.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 30 | 150.00% |
| YPF240628P00017000 | 2024-06-12 10:47AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 131.25% |
| YPF240628P00017500 | 2024-06-21 2:56PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 238.67% |
| YPF240628P00018500 | 2024-06-20 12:26PM EDT | 18.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 1 | 242.58% |
| YPF240628P00019000 | 2024-06-25 2:27PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | -0.17 | -77.27% | 1 | 9 | 78.52% |
| YPF240628P00019500 | 2024-06-25 12:40PM EDT | 19.50 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 11 | 30 | 62.11% |
| YPF240628P00020000 | 2024-06-26 3:01PM EDT | 20.00 | 0.25 | 0.15 | 0.30 | -0.21 | -45.65% | 289 | 107 | 58.20% |
| YPF240628P00020500 | 2024-06-24 2:19PM EDT | 20.50 | 0.47 | 0.05 | 0.50 | 0.00 | - | 22 | 274 | 63.09% |
| YPF240628P00021000 | 2024-06-24 1:10PM EDT | 21.00 | 0.90 | 0.65 | 1.85 | 0.00 | - | 1 | 63 | 138.28% |
| YPF240628P00021500 | 2024-06-26 10:59AM EDT | 21.50 | 1.22 | 1.10 | 2.35 | +0.12 | +10.91% | 2 | 316 | 162.11% |
| YPF240628P00022000 | 2024-06-17 1:27PM EDT | 22.00 | 1.73 | 1.50 | 2.95 | 0.00 | - | 21 | 31 | 187.50% |
| YPF240628P00022500 | 2024-06-24 9:32AM EDT | 22.50 | 2.10 | 1.00 | 4.20 | 0.00 | - | 1 | 7 | 185.55% |
| YPF240628P00023000 | 2024-06-04 3:45PM EDT | 23.00 | 2.89 | 1.05 | 4.80 | 0.00 | - | 4 | 0 | 164.45% |
| YPF240628P00023500 | 2024-05-30 3:57PM EDT | 23.50 | 1.00 | 1.70 | 4.40 | 0.00 | - | 80 | 85 | 382.81% |
| YPF240628P00024000 | 2024-05-24 10:27AM EDT | 24.00 | 2.50 | 2.05 | 5.70 | 0.00 | - | 10 | 10 | 183.59% |
© 2024 Yahoo. All rights reserved.