YPF Sociedad Anónima (YPF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF260116C00002000 | 2024-05-24 3:02PM EDT | 2.00 | 19.20 | 17.00 | 21.50 | 0.00 | - | 1 | 12 | 139.45% |
| YPF260116C00005000 | 2023-10-09 3:02PM EDT | 5.00 | 7.90 | 5.00 | 7.30 | 0.00 | - | 18 | 18 | 0.00% |
| YPF260116C00008000 | 2024-06-14 11:04AM EDT | 8.00 | 14.00 | 11.50 | 16.50 | -0.20 | -1.41% | 1 | 2 | 80.47% |
| YPF260116C00010000 | 2024-05-23 10:28AM EDT | 10.00 | 13.00 | 9.60 | 14.50 | 0.00 | - | 3 | 155 | 65.75% |
| YPF260116C00012000 | 2024-06-05 11:16AM EDT | 12.00 | 10.26 | 9.20 | 12.20 | 0.00 | - | 2 | 72 | 64.55% |
| YPF260116C00015000 | 2024-06-06 10:24AM EDT | 15.00 | 8.20 | 8.30 | 9.60 | 0.00 | - | 3 | 242 | 63.31% |
| YPF260116C00017000 | 2024-06-07 9:56AM EDT | 17.00 | 7.30 | 7.10 | 10.00 | 0.00 | - | 2 | 221 | 69.80% |
| YPF260116C00020000 | 2024-06-12 10:32AM EDT | 20.00 | 6.00 | 5.00 | 8.40 | 0.00 | - | 10 | 231 | 62.32% |
| YPF260116C00022000 | 2024-06-14 9:46AM EDT | 22.00 | 5.00 | 3.30 | 6.20 | -1.10 | -18.03% | 1 | 240 | 64.23% |
| YPF260116C00025000 | 2024-06-10 3:42PM EDT | 25.00 | 4.19 | 2.75 | 5.60 | 0.00 | - | 1 | 140 | 53.17% |
| YPF260116C00030000 | 2024-06-11 1:49PM EDT | 30.00 | 2.70 | 2.50 | 4.80 | 0.00 | - | 150 | 469 | 59.16% |
| YPF260116C00035000 | 2024-06-14 11:12AM EDT | 35.00 | 1.95 | 1.55 | 1.90 | -0.05 | -2.50% | 49 | 3,325 | 49.73% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF260116P00002000 | 2023-11-15 4:00PM EDT | 2.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 0.00% |
| YPF260116P00003000 | 2023-11-29 12:15PM EDT | 3.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 250.00% |
| YPF260116P00004000 | 2023-10-31 11:49AM EDT | 4.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 129 | 68 | 210.16% |
| YPF260116P00005000 | 2023-11-27 2:18PM EDT | 5.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 25 | 32 | 90.43% |
| YPF260116P00008000 | 2024-05-21 10:24AM EDT | 8.00 | 0.32 | 0.20 | 0.65 | 0.00 | - | 3 | 3,498 | 58.89% |
| YPF260116P00010000 | 2024-05-30 2:35PM EDT | 10.00 | 0.50 | 0.10 | 1.40 | 0.00 | - | 200 | 275 | 55.91% |
| YPF260116P00012000 | 2024-05-21 10:46AM EDT | 12.00 | 0.50 | 0.55 | 1.65 | 0.00 | - | 1 | 1,027 | 51.69% |
| YPF260116P00015000 | 2024-06-14 10:12AM EDT | 15.00 | 1.85 | 1.55 | 3.30 | +0.05 | +2.78% | 30 | 874 | 54.76% |
| YPF260116P00017000 | 2024-06-12 2:05PM EDT | 17.00 | 2.41 | 2.30 | 3.00 | 0.00 | - | 2 | 798 | 50.17% |
| YPF260116P00020000 | 2024-06-11 10:10AM EDT | 20.00 | 4.00 | 3.60 | 6.50 | 0.00 | - | 1 | 5 | 54.32% |
| YPF260116P00022000 | 2024-06-12 2:02PM EDT | 22.00 | 4.81 | 2.70 | 7.50 | 0.00 | - | 2 | 517 | 66.08% |
| YPF260116P00025000 | 2024-06-11 10:26AM EDT | 25.00 | 7.10 | 4.70 | 9.00 | 0.00 | - | 1 | 26 | 59.96% |
| YPF260116P00030000 | 2024-05-30 3:24PM EDT | 30.00 | 7.97 | 8.60 | 12.80 | 0.00 | - | 2 | 8 | 59.50% |
| YPF260116P00035000 | 2024-05-16 12:41PM EDT | 35.00 | 12.06 | 13.10 | 16.00 | 0.00 | - | - | 3 | 49.56% |
© 2024 Yahoo. All rights reserved.