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 | 189.65% |
| YPF241018C00013000 | 2024-05-07 3:48PM EDT | 13.00 | 12.15 | 5.50 | 9.50 | 0.00 | - | 3 | 5 | 118.36% |
| YPF241018C00014000 | 2024-03-07 4:21PM EDT | 14.00 | 5.50 | 6.10 | 9.70 | 0.00 | - | 84 | 84 | 85.79% |
| YPF241018C00015000 | 2024-06-10 11:41AM EDT | 15.00 | 6.20 | 6.30 | 8.40 | 0.00 | - | 4 | 25 | 89.84% |
| YPF241018C00016000 | 2024-06-10 11:57AM EDT | 16.00 | 5.40 | 5.60 | 5.90 | 0.00 | - | 1 | 131 | 61.47% |
| YPF241018C00017000 | 2024-06-10 12:31PM EDT | 17.00 | 4.70 | 3.20 | 6.60 | 0.00 | - | 2 | 129 | 56.89% |
| YPF241018C00018000 | 2024-06-14 10:46AM EDT | 18.00 | 4.30 | 2.20 | 4.40 | +0.40 | +10.26% | 1 | 145 | 60.35% |
| YPF241018C00019000 | 2024-06-10 12:30PM EDT | 19.00 | 3.40 | 1.65 | 3.80 | 0.00 | - | 1 | 34 | 59.60% |
| YPF241018C00020000 | 2024-06-13 10:53AM EDT | 20.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 28 | 735 | 55.52% |
| YPF241018C00021000 | 2024-06-14 11:51AM EDT | 21.00 | 2.70 | 1.30 | 4.80 | -0.05 | -1.82% | 24 | 422 | 63.97% |
| YPF241018C00022000 | 2024-06-14 11:52AM EDT | 22.00 | 2.26 | 1.45 | 2.45 | -0.09 | -3.83% | 11 | 268 | 59.77% |
| YPF241018C00023000 | 2024-06-14 12:59PM EDT | 23.00 | 1.90 | 0.80 | 2.80 | -0.30 | -13.64% | 39 | 84 | 53.56% |
| YPF241018C00024000 | 2024-06-14 12:57PM EDT | 24.00 | 1.55 | 0.60 | 1.70 | +0.11 | +7.64% | 81 | 1,336 | 57.74% |
| YPF241018C00025000 | 2024-06-14 12:27PM EDT | 25.00 | 1.25 | 0.55 | 1.70 | +0.20 | +19.05% | 53 | 873 | 50.73% |
| YPF241018C00030000 | 2024-06-05 2:05PM EDT | 30.00 | 0.41 | 0.25 | 0.95 | 0.00 | - | 3 | 900 | 57.52% |
| YPF241018C00035000 | 2024-06-03 11:12AM EDT | 35.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 40 | 767 | 55.08% |
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 | 0.80 | 0.00 | - | 22 | 32 | 111.43% |
| YPF241018P00011000 | 2024-03-15 10:10AM EDT | 11.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.01% |
| YPF241018P00012000 | 2024-06-12 3:01PM EDT | 12.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 78.71% |
| YPF241018P00013000 | 2024-06-04 2:52PM EDT | 13.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 3 | 3 | 59.38% |
| YPF241018P00014000 | 2024-04-18 10:25AM EDT | 14.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 61.04% |
| YPF241018P00015000 | 2024-06-14 10:39AM EDT | 15.00 | 0.42 | 0.30 | 2.60 | -0.08 | -16.00% | 1 | 75 | 89.26% |
| YPF241018P00016000 | 2024-06-12 10:25AM EDT | 16.00 | 0.60 | 0.50 | 1.05 | 0.00 | - | 1 | 8 | 58.50% |
| YPF241018P00017000 | 2024-06-14 1:15PM EDT | 17.00 | 0.80 | 0.00 | 2.95 | +0.40 | +100.00% | 5 | 3 | 69.19% |
| YPF241018P00018000 | 2024-06-14 1:24PM EDT | 18.00 | 1.10 | 1.05 | 1.20 | -0.05 | -4.35% | 40 | 44 | 50.54% |
| YPF241018P00019000 | 2024-06-10 11:33AM EDT | 19.00 | 1.50 | 1.40 | 1.80 | 0.00 | - | 13 | 459 | 52.34% |
| YPF241018P00020000 | 2024-06-10 11:42AM EDT | 20.00 | 1.90 | 1.80 | 2.30 | 0.00 | - | 31 | 1,334 | 51.86% |
| YPF241018P00021000 | 2024-06-10 12:48PM EDT | 21.00 | 2.50 | 2.30 | 2.80 | 0.00 | - | 13 | 623 | 51.12% |
| YPF241018P00022000 | 2024-06-14 11:25AM EDT | 22.00 | 2.75 | 1.00 | 3.30 | +0.10 | +3.77% | 9 | 120 | 54.25% |
| YPF241018P00023000 | 2024-06-12 3:44PM EDT | 23.00 | 3.70 | 2.20 | 3.70 | 0.00 | - | 2 | 81 | 48.98% |
| YPF241018P00024000 | 2024-06-12 10:05AM EDT | 24.00 | 4.10 | 4.10 | 6.20 | -0.40 | -8.89% | 1 | 190 | 64.70% |
| YPF241018P00025000 | 2024-06-06 9:58AM EDT | 25.00 | 5.20 | 4.80 | 5.50 | 0.00 | - | 1 | 84 | 56.45% |
| YPF241018P00030000 | 2024-05-22 11:45AM EDT | 30.00 | 7.60 | 8.60 | 11.40 | 0.00 | - | 37 | 112 | 65.63% |
© 2024 Yahoo. All rights reserved.