YPF Sociedad Anónima (YPF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240510C00018000 | 2024-04-16 9:37AM EDT | 18.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YPF240510C00018500 | 2024-05-03 11:47AM EDT | 18.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YPF240510C00019000 | 2024-05-09 9:53AM EDT | 19.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YPF240510C00019500 | 2024-04-22 3:00PM EDT | 19.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| YPF240510C00020000 | 2024-05-06 3:45PM EDT | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YPF240510C00020500 | 2024-05-06 10:08AM EDT | 20.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| YPF240510C00021000 | 2024-05-02 11:10AM EDT | 21.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| YPF240510C00021500 | 2024-05-09 2:01PM EDT | 21.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YPF240510C00022000 | 2024-05-09 10:24AM EDT | 22.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YPF240510C00022500 | 2024-05-08 12:00PM EDT | 22.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| YPF240510C00023000 | 2024-05-09 3:33PM EDT | 23.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| YPF240510C00023500 | 2024-05-09 9:46AM EDT | 23.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YPF240510C00024000 | 2024-05-09 3:17PM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 0.00% |
| YPF240510C00024500 | 2024-05-09 3:31PM EDT | 24.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 3.13% |
| YPF240510C00025000 | 2024-05-09 3:50PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| YPF240510C00026000 | 2024-05-09 3:50PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240510P00014000 | 2024-04-15 2:50PM EDT | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| YPF240510P00017500 | 2024-04-30 2:18PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| YPF240510P00018000 | 2024-05-06 12:19PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| YPF240510P00018500 | 2024-04-17 10:41AM EDT | 18.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| YPF240510P00019000 | 2024-04-29 2:28PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| YPF240510P00019500 | 2024-05-02 9:30AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| YPF240510P00020000 | 2024-05-01 11:26AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| YPF240510P00020500 | 2024-04-04 12:46PM EDT | 20.50 | 1.00 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 201.56% |
| YPF240510P00021000 | 2024-05-02 11:24AM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| YPF240510P00021500 | 2024-05-08 11:23AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| YPF240510P00022000 | 2024-05-06 1:37PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YPF240510P00022500 | 2024-05-06 11:25AM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| YPF240510P00023000 | 2024-05-09 12:10PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| YPF240510P00023500 | 2024-05-09 1:58PM EDT | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| YPF240510P00024000 | 2024-05-09 3:32PM EDT | 24.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| YPF240510P00024500 | 2024-05-09 12:36PM EDT | 24.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| YPF240510P00025000 | 2024-05-08 1:46PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.