YPF Sociedad Anónima (YPF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240517C00013000 | 2024-05-15 9:54AM EDT | 13.00 | 10.45 | 9.30 | 12.70 | 0.00 | - | 50 | 32 | 878.13% |
| YPF240517C00014000 | 2024-05-15 9:39AM EDT | 14.00 | 9.28 | 8.10 | 11.00 | 0.00 | - | 35 | 16 | 1,240.63% |
| YPF240517C00015000 | 2024-05-15 1:31PM EDT | 15.00 | 9.05 | 7.00 | 10.70 | 0.00 | - | 40 | 100 | 612.50% |
| YPF240517C00015500 | 2024-04-26 1:33PM EDT | 15.50 | 5.70 | 7.10 | 10.00 | 0.00 | - | 2 | 2 | 690.63% |
| YPF240517C00016000 | 2024-05-02 9:30AM EDT | 16.00 | 6.50 | 6.00 | 9.70 | 0.00 | - | 10 | 9 | 540.63% |
| YPF240517C00016500 | 2024-04-22 1:30PM EDT | 16.50 | 4.30 | 6.10 | 9.20 | 0.00 | - | - | 1 | 655.47% |
| YPF240517C00017000 | 2024-04-30 1:03PM EDT | 17.00 | 5.00 | 5.00 | 8.70 | 0.00 | - | 1 | 16 | 473.44% |
| YPF240517C00017500 | 2024-05-09 10:24AM EDT | 17.50 | 6.70 | 5.00 | 8.20 | 0.00 | - | 1 | 1 | 556.25% |
| YPF240517C00018000 | 2024-05-16 12:22PM EDT | 18.00 | 5.70 | 3.90 | 6.10 | -0.40 | -6.56% | 1 | 330 | 518.75% |
| YPF240517C00018500 | 2024-04-26 1:33PM EDT | 18.50 | 2.90 | 3.10 | 7.30 | 0.00 | - | 25 | 39 | 279.69% |
| YPF240517C00019000 | 2024-05-14 1:12PM EDT | 19.00 | 4.00 | 3.20 | 6.20 | 0.00 | - | 29 | 894 | 254.69% |
| YPF240517C00020000 | 2024-05-13 11:26AM EDT | 20.00 | 2.70 | 2.00 | 5.40 | 0.00 | - | 503 | 1,914 | 204.69% |
| YPF240517C00020500 | 2024-05-13 10:50AM EDT | 20.50 | 2.31 | 2.95 | 3.30 | 0.00 | - | 1 | 56 | 232.81% |
| YPF240517C00021000 | 2024-05-15 11:02AM EDT | 21.00 | 2.85 | 2.50 | 2.85 | 0.00 | - | 2 | 580 | 139.06% |
| YPF240517C00021500 | 2024-05-14 1:12PM EDT | 21.50 | 1.55 | 0.20 | 4.30 | 0.00 | - | 37 | 49 | 155.47% |
| YPF240517C00022000 | 2024-05-16 1:01PM EDT | 22.00 | 1.85 | 1.45 | 2.05 | -0.21 | -10.19% | 73 | 1,510 | 128.13% |
| YPF240517C00022500 | 2024-05-16 10:41AM EDT | 22.50 | 1.40 | 1.00 | 1.65 | -0.04 | -2.78% | 10 | 339 | 121.88% |
| YPF240517C00023000 | 2024-05-15 11:12AM EDT | 23.00 | 0.89 | 0.60 | 1.50 | -0.01 | -1.11% | 30 | 2,301 | 140.23% |
| YPF240517C00023500 | 2024-05-15 1:24PM EDT | 23.50 | 0.67 | 0.25 | 0.35 | 0.00 | - | 23 | 723 | 55.86% |
| YPF240517C00024000 | 2024-05-16 9:44AM EDT | 24.00 | 0.15 | 0.05 | 0.10 | -0.17 | -53.12% | 5 | 1,421 | 47.66% |
| YPF240517C00024500 | 2024-05-15 1:21PM EDT | 24.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 200 | 50.00% |
| YPF240517C00025000 | 2024-05-15 3:50PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,296 | 70.31% |
| YPF240517C00026000 | 2024-05-09 2:41PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 28 | 85 | 232.81% |
| YPF240517C00027000 | 2024-05-07 9:30AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 282.42% |
| YPF240517C00030000 | 2024-04-12 10:02AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 407.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240517P00005000 | 2024-04-11 12:53PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 2,090.63% |
| YPF240517P00014000 | 2024-04-22 12:59PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 518.75% |
| YPF240517P00015000 | 2024-04-22 3:30PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 301 | 459.38% |
| YPF240517P00016000 | 2024-04-30 2:19PM EDT | 16.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 502 | 359.38% |
| YPF240517P00017000 | 2024-04-03 3:35PM EDT | 17.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 557.03% |
| YPF240517P00018000 | 2024-05-03 9:45AM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 252 | 262.50% |
| YPF240517P00019000 | 2024-05-07 9:40AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 291 | 215.63% |
| YPF240517P00019500 | 2024-05-02 10:38AM EDT | 19.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 188 | 221.88% |
| YPF240517P00020000 | 2024-05-06 2:55PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,793 | 171.88% |
| YPF240517P00020500 | 2024-05-03 9:38AM EDT | 20.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 310.94% |
| YPF240517P00021000 | 2024-05-14 9:53AM EDT | 21.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 368 | 210.16% |
| YPF240517P00021500 | 2024-05-03 10:12AM EDT | 21.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 20 | 66 | 126.56% |
| YPF240517P00022000 | 2024-05-15 9:39AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4,615 | 207.03% |
| YPF240517P00022500 | 2024-05-15 1:53PM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 710 | 77.34% |
| YPF240517P00023000 | 2024-05-16 11:30AM EDT | 23.00 | 0.07 | 0.00 | 0.10 | -0.33 | -82.50% | 3 | 328 | 51.56% |
| YPF240517P00023500 | 2024-05-16 3:58PM EDT | 23.50 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 548 | 82 | 43.36% |
| YPF240517P00024000 | 2024-05-16 10:55AM EDT | 24.00 | 0.31 | 0.35 | 0.90 | +0.03 | +10.71% | 20 | 219 | 84.77% |
| YPF240517P00024500 | 2024-05-15 3:23PM EDT | 24.50 | 0.65 | 0.60 | 1.90 | 0.00 | - | 1 | 49 | 147.66% |
| YPF240517P00025000 | 2024-05-08 11:07AM EDT | 25.00 | 0.97 | 0.95 | 3.00 | 0.00 | - | 2 | 3 | 230.86% |
© 2024 Yahoo. All rights reserved.