YPF Sociedad Anónima (YPF)
NYSE - NYSE Delayed 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 | 16.40 | 20.90 | 0.00 | - | 1 | 12 | 140.04% |
| 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 | 10.50 | 13.70 | 0.00 | - | 1 | 1 | 88.09% |
| YPF260116C00010000 | 2024-06-18 11:12AM EDT | 10.00 | 12.26 | 10.90 | 14.00 | 0.00 | - | 5 | 150 | 86.08% |
| YPF260116C00012000 | 2024-06-05 11:16AM EDT | 12.00 | 10.26 | 7.80 | 12.20 | 0.00 | - | 2 | 72 | 62.01% |
| YPF260116C00015000 | 2024-06-26 11:45AM EDT | 15.00 | 8.01 | 7.70 | 8.60 | -0.19 | -2.32% | 12 | 229 | 59.57% |
| YPF260116C00017000 | 2024-06-26 11:32AM EDT | 17.00 | 6.80 | 6.60 | 9.50 | -0.10 | -1.45% | 8 | 225 | 69.90% |
| YPF260116C00020000 | 2024-06-26 9:49AM EDT | 20.00 | 5.50 | 4.80 | 7.10 | +0.10 | +1.85% | 1 | 264 | 59.22% |
| YPF260116C00022000 | 2024-06-26 3:00PM EDT | 22.00 | 4.60 | 4.30 | 4.90 | +0.10 | +2.22% | 12 | 266 | 52.37% |
| YPF260116C00025000 | 2024-06-24 3:14PM EDT | 25.00 | 3.70 | 3.30 | 5.10 | 0.00 | - | 3 | 143 | 57.06% |
| YPF260116C00030000 | 2024-06-25 10:56AM EDT | 30.00 | 2.60 | 2.15 | 2.60 | +0.10 | +4.00% | 3 | 594 | 51.86% |
| YPF260116C00035000 | 2024-06-26 3:46PM EDT | 35.00 | 1.55 | 1.20 | 1.60 | -0.15 | -8.82% | 63 | 3,500 | 48.83% |
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 | 251.76% |
| YPF260116P00004000 | 2023-10-31 11:49AM EDT | 4.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 129 | 68 | 211.43% |
| YPF260116P00005000 | 2023-11-27 2:18PM EDT | 5.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 25 | 32 | 90.33% |
| YPF260116P00008000 | 2024-05-21 10:24AM EDT | 8.00 | 0.32 | 0.20 | 0.65 | 0.00 | - | 3 | 3,498 | 58.40% |
| YPF260116P00010000 | 2024-05-30 2:35PM EDT | 10.00 | 0.50 | 0.10 | 4.90 | 0.00 | - | 200 | 275 | 92.77% |
| YPF260116P00012000 | 2024-06-24 12:04PM EDT | 12.00 | 0.89 | 0.80 | 1.70 | 0.00 | - | 30 | 1,057 | 53.61% |
| YPF260116P00015000 | 2024-06-26 2:17PM EDT | 15.00 | 1.82 | 1.70 | 1.90 | +0.02 | +1.11% | 2 | 959 | 46.48% |
| YPF260116P00017000 | 2024-06-21 1:18PM EDT | 17.00 | 2.55 | 2.10 | 3.00 | 0.00 | - | 20 | 798 | 48.80% |
| YPF260116P00020000 | 2024-06-11 10:10AM EDT | 20.00 | 4.00 | 3.70 | 5.70 | 0.00 | - | 1 | 5 | 59.57% |
| YPF260116P00022000 | 2024-06-26 2:17PM EDT | 22.00 | 4.92 | 4.80 | 5.90 | +0.11 | +2.29% | 2 | 517 | 48.18% |
| YPF260116P00025000 | 2024-06-26 11:45AM EDT | 25.00 | 6.90 | 6.60 | 7.50 | -0.20 | -2.82% | 12 | 26 | 43.02% |
| YPF260116P00030000 | 2024-05-30 3:24PM EDT | 30.00 | 7.97 | 8.00 | 13.00 | 0.00 | - | 2 | 8 | 58.81% |
| YPF260116P00035000 | 2024-05-16 12:41PM EDT | 35.00 | 12.06 | 13.10 | 16.00 | 0.00 | - | - | 3 | 45.00% |
© 2024 Yahoo. All rights reserved.