YPF Sociedad Anónima (YPF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240705C00018500 | 2024-06-21 2:58PM EDT | 18.50 | 1.78 | 0.10 | 2.35 | 0.00 | - | 6 | 6 | 104.49% |
| YPF240705C00019500 | 2024-06-26 9:30AM EDT | 19.50 | 1.45 | 0.80 | 1.20 | +0.23 | +18.85% | 1 | 33 | 59.96% |
| YPF240705C00020000 | 2024-06-24 10:00AM EDT | 20.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 1 | 18 | 55.66% |
| YPF240705C00020500 | 2024-06-26 12:31PM EDT | 20.50 | 0.49 | 0.10 | 0.60 | -0.17 | -25.76% | 11 | 324 | 55.18% |
| YPF240705C00021000 | 2024-06-26 11:37AM EDT | 21.00 | 0.33 | 0.30 | 0.40 | -0.17 | -34.00% | 396 | 700 | 50.00% |
| YPF240705C00022000 | 2024-06-25 3:59PM EDT | 22.00 | 0.25 | 0.00 | 0.20 | -0.03 | -10.71% | 9 | 2,010 | 58.59% |
| YPF240705C00022500 | 2024-06-24 2:10PM EDT | 22.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 50.39% |
| YPF240705C00023000 | 2024-06-10 1:58PM EDT | 23.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 25 | 25 | 57.81% |
| YPF240705C00023500 | 2024-06-12 10:26AM EDT | 23.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 7 | 26 | 59.38% |
| YPF240705C00024000 | 2024-06-24 1:54PM EDT | 24.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 71.88% |
| YPF240705C00024500 | 2024-06-20 9:31AM EDT | 24.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 1 | 114.26% |
| YPF240705C00025000 | 2024-06-25 9:52AM EDT | 25.00 | 0.06 | 0.00 | 0.75 | +0.01 | +20.00% | 10 | 34 | 131.25% |
| YPF240705C00026000 | 2024-06-24 1:39PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 260 | 420 | 146.48% |
| YPF240705C00026500 | 2024-06-14 11:51AM EDT | 26.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 153.52% |
| YPF240705C00027000 | 2024-06-05 1:04PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 160.55% |
| YPF240705C00027500 | 2024-06-12 11:09AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 167.19% |
| YPF240705C00029000 | 2024-06-03 3:50PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 356 | 185.94% |
| YPF240705C00030000 | 2024-05-29 11:14AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 60 | 138.28% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240705P00015500 | 2024-06-21 3:03PM EDT | 15.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 110 | 110 | 168.16% |
| YPF240705P00016500 | 2024-06-24 12:31PM EDT | 16.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 25 | 35 | 153.13% |
| YPF240705P00017000 | 2024-06-07 3:55PM EDT | 17.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 20 | 20 | 193.36% |
| YPF240705P00019000 | 2024-06-21 11:16AM EDT | 19.00 | 0.28 | 0.10 | 0.55 | 0.00 | - | 2 | 2 | 65.82% |
| YPF240705P00019500 | 2024-06-26 9:33AM EDT | 19.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 32 | 49.22% |
| YPF240705P00020000 | 2024-06-25 1:15PM EDT | 20.00 | 0.30 | 0.35 | 0.50 | -0.08 | -21.05% | 1 | 44 | 50.00% |
| YPF240705P00020500 | 2024-06-17 3:17PM EDT | 20.50 | 0.95 | 0.20 | 0.75 | 0.00 | - | - | 30 | 49.61% |
| YPF240705P00021000 | 2024-06-20 9:36AM EDT | 21.00 | 0.75 | 0.70 | 2.95 | 0.00 | - | - | 10 | 111.23% |
| YPF240705P00022500 | 2024-06-21 1:08PM EDT | 22.50 | 2.60 | 0.25 | 3.40 | 0.00 | - | 1 | 20 | 157.81% |
© 2024 Yahoo. All rights reserved.