YPF Sociedad Anónima (YPF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 7.90 | 12.20 | 0.00 | - | 30 | 363 | 97.66% |
| YPF240719C00011000 | 2024-03-20 11:34AM EDT | 11.00 | 8.30 | 7.70 | 10.30 | 0.00 | - | 2 | 235 | 220.51% |
| YPF240719C00012000 | 2024-05-21 3:45PM EDT | 12.00 | 11.70 | 5.90 | 10.20 | 0.00 | - | 12 | 319 | 74.22% |
| YPF240719C00013000 | 2024-06-05 10:39AM EDT | 13.00 | 7.37 | 5.00 | 9.00 | 0.00 | - | 5 | 44 | 217.29% |
| YPF240719C00014000 | 2024-05-08 1:32PM EDT | 14.00 | 10.90 | 5.90 | 6.40 | 0.00 | - | 200 | 356 | 72.07% |
| YPF240719C00015000 | 2024-06-06 11:04AM EDT | 15.00 | 5.24 | 5.10 | 5.40 | 0.00 | - | 100 | 449 | 70.70% |
| YPF240719C00016000 | 2024-05-29 1:05PM EDT | 16.00 | 6.52 | 2.25 | 6.30 | 0.00 | - | 50 | 416 | 60.55% |
| YPF240719C00017000 | 2024-06-07 12:49PM EDT | 17.00 | 3.70 | 1.30 | 5.30 | +0.20 | +5.71% | 5 | 892 | 50.10% |
| YPF240719C00018000 | 2024-06-06 3:44PM EDT | 18.00 | 1.80 | 2.00 | 2.65 | 0.00 | - | 2 | 6,273 | 55.18% |
| YPF240719C00019000 | 2024-05-31 11:56AM EDT | 19.00 | 4.45 | 1.25 | 2.00 | 0.00 | - | 28 | 965 | 54.35% |
| YPF240719C00020000 | 2024-06-05 3:53PM EDT | 20.00 | 1.86 | 0.90 | 1.45 | 0.00 | - | 12 | 2,682 | 53.22% |
| YPF240719C00021000 | 2024-06-07 3:51PM EDT | 21.00 | 0.96 | 0.00 | 1.00 | -0.05 | -4.95% | 259 | 5,026 | 51.86% |
| YPF240719C00022000 | 2024-06-07 2:42PM EDT | 22.00 | 0.61 | 0.55 | 0.65 | -0.10 | -14.08% | 43 | 1,659 | 50.29% |
| YPF240719C00025000 | 2024-06-06 9:52AM EDT | 25.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 1,815 | 52.34% |
| YPF240719C00030000 | 2024-06-04 3:53PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 775 | 2,730 | 93.85% |
| YPF240719C00035000 | 2024-04-24 2:28PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 92.77% |
PutsforJuly 19, 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 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| YPF240719P00010000 | 2024-03-06 10:30AM EDT | 10.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 270 | 162.30% |
| YPF240719P00011000 | 2024-05-09 2:38PM EDT | 11.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 246 | 118.36% |
| YPF240719P00012000 | 2024-05-23 10:09AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 300 | 648 | 126.76% |
| YPF240719P00013000 | 2024-02-12 11:22AM EDT | 13.00 | 0.59 | 0.25 | 1.10 | 0.00 | - | 50 | 138 | 135.06% |
| YPF240719P00014000 | 2024-04-18 11:33AM EDT | 14.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 205 | 279 | 67.97% |
| YPF240719P00015000 | 2024-05-08 1:30PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 913 | 53.52% |
| YPF240719P00016000 | 2024-06-06 3:10PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 150 | 677 | 51.76% |
| YPF240719P00017000 | 2024-06-06 10:02AM EDT | 17.00 | 0.26 | 0.25 | 0.30 | 0.00 | - | 1 | 1,036 | 51.37% |
| YPF240719P00018000 | 2024-06-07 12:26PM EDT | 18.00 | 0.45 | 0.15 | 0.55 | +0.01 | +2.27% | 2 | 555 | 51.47% |
| YPF240719P00019000 | 2024-06-06 11:38AM EDT | 19.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 50 | 411 | 49.22% |
| YPF240719P00020000 | 2024-06-06 11:48AM EDT | 20.00 | 1.10 | 0.55 | 1.30 | 0.00 | - | 1 | 102 | 48.44% |
| YPF240719P00021000 | 2024-06-07 12:26PM EDT | 21.00 | 1.63 | 1.60 | 1.85 | +0.08 | +5.16% | 1 | 108 | 46.97% |
| YPF240719P00022000 | 2024-05-30 2:57PM EDT | 22.00 | 0.70 | 0.35 | 2.85 | 0.00 | - | 2 | 194 | 59.18% |
| YPF240719P00025000 | 2024-06-03 11:05AM EDT | 25.00 | 2.90 | 4.80 | 6.00 | 0.00 | - | 2 | 107 | 65.92% |
| YPF240719P00030000 | 2024-05-08 3:34PM EDT | 30.00 | 5.75 | 7.80 | 10.60 | 0.00 | - | - | 0 | 108.89% |
© 2024 Yahoo. All rights reserved.