YPF Sociedad Anónima (YPF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF241018C00012000 | 2024-04-19 11:50AM EDT | 12.00 | 7.90 | 10.20 | 14.00 | 0.00 | - | 21 | 21 | 217.87% |
| YPF241018C00013000 | 2024-06-21 11:45AM EDT | 13.00 | 7.50 | 5.50 | 8.30 | 0.00 | - | 1 | 5 | 97.85% |
| YPF241018C00014000 | 2024-06-26 11:16AM EDT | 14.00 | 6.65 | 5.00 | 8.70 | +1.15 | +20.91% | 25 | 84 | 68.75% |
| YPF241018C00015000 | 2024-06-24 10:04AM EDT | 15.00 | 5.90 | 3.60 | 7.90 | 0.00 | - | 2 | 25 | 55.42% |
| YPF241018C00016000 | 2024-06-24 9:57AM EDT | 16.00 | 5.10 | 3.30 | 7.10 | 0.00 | - | 2 | 131 | 62.35% |
| YPF241018C00017000 | 2024-06-24 3:32PM EDT | 17.00 | 4.50 | 3.80 | 6.10 | 0.00 | - | 33 | 153 | 73.63% |
| YPF241018C00018000 | 2024-06-25 3:17PM EDT | 18.00 | 3.90 | 2.50 | 3.70 | 0.00 | - | 47 | 254 | 56.25% |
| YPF241018C00019000 | 2024-06-26 3:52PM EDT | 19.00 | 2.95 | 2.50 | 3.10 | -0.05 | -1.67% | 21 | 58 | 55.18% |
| YPF241018C00020000 | 2024-06-26 1:29PM EDT | 20.00 | 2.45 | 0.35 | 2.55 | +0.10 | +4.26% | 8 | 932 | 53.81% |
| YPF241018C00021000 | 2024-06-26 9:46AM EDT | 21.00 | 2.00 | 0.10 | 4.00 | +0.05 | +2.56% | 1 | 447 | 52.20% |
| YPF241018C00022000 | 2024-06-24 12:58PM EDT | 22.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 12 | 291 | 55.86% |
| YPF241018C00023000 | 2024-06-21 1:37PM EDT | 23.00 | 1.15 | 0.30 | 1.30 | 0.00 | - | 15 | 95 | 50.39% |
| YPF241018C00024000 | 2024-06-25 3:16PM EDT | 24.00 | 1.05 | 0.15 | 1.05 | +0.10 | +10.53% | 31 | 1,349 | 50.49% |
| YPF241018C00025000 | 2024-06-24 12:00PM EDT | 25.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 1 | 968 | 50.05% |
| YPF241018C00030000 | 2024-06-24 12:04PM EDT | 30.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 901 | 52.34% |
| YPF241018C00035000 | 2024-06-03 11:12AM EDT | 35.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 40 | 767 | 57.03% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF241018P00009000 | 2024-06-05 12:27PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 32 | 112.11% |
| YPF241018P00011000 | 2024-03-15 10:10AM EDT | 11.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.48% |
| YPF241018P00012000 | 2024-06-12 3:01PM EDT | 12.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 78.13% |
| YPF241018P00013000 | 2024-06-04 2:52PM EDT | 13.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 67.19% |
| YPF241018P00014000 | 2024-06-21 9:41AM EDT | 14.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 10 | 34 | 51.47% |
| YPF241018P00015000 | 2024-06-17 2:43PM EDT | 15.00 | 0.47 | 0.25 | 0.35 | 0.00 | - | 10 | 86 | 50.20% |
| YPF241018P00016000 | 2024-06-12 10:25AM EDT | 16.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 1 | 8 | 53.47% |
| YPF241018P00017000 | 2024-06-24 12:04PM EDT | 17.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 1 | 19 | 59.33% |
| YPF241018P00018000 | 2024-06-18 9:36AM EDT | 18.00 | 1.09 | 0.25 | 2.35 | 0.00 | - | 20 | 75 | 53.22% |
| YPF241018P00019000 | 2024-06-21 9:41AM EDT | 19.00 | 1.55 | 0.45 | 1.50 | 0.00 | - | 10 | 470 | 47.61% |
| YPF241018P00020000 | 2024-06-21 11:43AM EDT | 20.00 | 2.05 | 0.95 | 3.20 | 0.00 | - | 200 | 1,537 | 74.90% |
| YPF241018P00021000 | 2024-06-10 12:48PM EDT | 21.00 | 2.50 | 0.30 | 3.70 | 0.00 | - | 13 | 623 | 72.83% |
| YPF241018P00022000 | 2024-06-14 11:25AM EDT | 22.00 | 2.75 | 1.00 | 3.60 | 0.00 | - | 9 | 111 | 56.54% |
| YPF241018P00023000 | 2024-06-20 2:45PM EDT | 23.00 | 3.57 | 1.55 | 5.70 | 0.00 | - | 2 | 84 | 88.09% |
| YPF241018P00024000 | 2024-06-17 9:45AM EDT | 24.00 | 4.20 | 2.35 | 6.50 | 0.00 | - | 3 | 186 | 90.14% |
| YPF241018P00025000 | 2024-06-21 9:38AM EDT | 25.00 | 5.10 | 3.00 | 7.40 | 0.00 | - | 1 | 85 | 93.85% |
| YPF241018P00030000 | 2024-05-22 11:45AM EDT | 30.00 | 7.60 | 7.60 | 11.80 | 0.00 | - | 37 | 112 | 103.76% |
© 2024 Yahoo. All rights reserved.