UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,865.01 +306.90 (+0.78%) Bitcoin GBP
52,056.48 +3,521.09 (+7.25%)
YPF Sociedad Anonima (YPF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240524C00017500 | 2024-04-18 9:49AM EDT | 17.50 | 2.30 | 6.40 | 6.60 | 0.00 | - | - | 2 | 50.00% |
| YPF240524C00018000 | 2024-05-15 12:37PM EDT | 18.00 | 5.95 | 5.90 | 6.10 | +0.93 | +18.53% | 40 | 90 | 50.00% |
| YPF240524C00018500 | 2024-04-22 1:29PM EDT | 18.50 | 2.65 | 5.40 | 5.60 | 0.00 | - | 6 | 7 | 50.00% |
| YPF240524C00019000 | 2024-04-29 1:32PM EDT | 19.00 | 2.86 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 94.53% |
| YPF240524C00019500 | 2024-05-14 1:12PM EDT | 19.50 | 3.60 | 4.40 | 4.60 | 0.00 | - | - | 33 | 86.33% |
| YPF240524C00020000 | 2024-05-14 1:12PM EDT | 20.00 | 3.10 | 3.90 | 4.10 | 0.00 | - | 95 | 147 | 77.73% |
| YPF240524C00020500 | 2024-04-18 1:19PM EDT | 20.50 | 0.79 | 3.40 | 4.30 | 0.00 | - | - | 5 | 101.76% |
| YPF240524C00021000 | 2024-05-14 12:29PM EDT | 21.00 | 2.30 | 2.95 | 3.10 | 0.00 | - | 1 | 14 | 61.33% |
| YPF240524C00021500 | 2024-05-01 1:51PM EDT | 21.50 | 1.10 | 2.45 | 2.60 | 0.00 | - | - | 17 | 53.13% |
| YPF240524C00022000 | 2024-05-15 10:55AM EDT | 22.00 | 2.00 | 2.00 | 2.15 | +0.65 | +48.15% | 1 | 2,511 | 50.78% |
| YPF240524C00022500 | 2024-05-14 1:12PM EDT | 22.50 | 1.00 | 1.55 | 1.65 | 0.00 | - | 17 | 50 | 41.60% |
| YPF240524C00023000 | 2024-05-15 10:17AM EDT | 23.00 | 1.20 | 1.15 | 1.25 | +0.55 | +84.62% | 4 | 150 | 40.43% |
| YPF240524C00023500 | 2024-05-14 11:38AM EDT | 23.50 | 0.56 | 0.80 | 0.90 | 0.00 | - | 4 | 51 | 39.45% |
| YPF240524C00024000 | 2024-05-15 1:55PM EDT | 24.00 | 0.66 | 0.55 | 0.65 | +0.38 | +135.71% | 10 | 236 | 41.02% |
| YPF240524C00024500 | 2024-05-15 1:55PM EDT | 24.50 | 0.42 | 0.35 | 0.40 | +0.16 | +61.54% | 4 | 18 | 38.67% |
| YPF240524C00025000 | 2024-05-15 11:46AM EDT | 25.00 | 0.22 | 0.20 | 0.30 | +0.13 | +144.44% | 10 | 132 | 42.48% |
| YPF240524C00025500 | 2024-05-14 9:36AM EDT | 25.50 | 0.05 | 0.10 | 0.15 | 0.00 | - | 1 | 296 | 39.06% |
| YPF240524C00026000 | 2024-04-30 11:35AM EDT | 26.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 120 | 520 | 41.02% |
| YPF240524C00027000 | 2024-05-06 12:48PM EDT | 27.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 84.77% |
| YPF240524C00028000 | 2024-05-09 1:58PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| YPF240524C00030000 | 2024-05-07 10:42AM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 122.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240524P00017000 | 2024-04-18 12:54PM EDT | 17.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 500 | 500 | 198.83% |
| YPF240524P00018000 | 2024-04-23 11:11AM EDT | 18.00 | 0.31 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 161.91% |
| YPF240524P00018500 | 2024-05-13 12:07PM EDT | 18.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 159 | 159 | 147.46% |
| YPF240524P00019000 | 2024-05-10 3:38PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 17 | 94.53% |
| YPF240524P00019500 | 2024-04-30 2:21PM EDT | 19.50 | 0.23 | 0.00 | 0.20 | 0.00 | - | 5 | 222 | 86.33% |
| YPF240524P00020000 | 2024-05-03 9:44AM EDT | 20.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 77.73% |
| YPF240524P00020500 | 2024-05-10 2:47PM EDT | 20.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 66 | 69.53% |
| YPF240524P00021000 | 2024-05-14 10:31AM EDT | 21.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 22 | 522 | 57.03% |
| YPF240524P00021500 | 2024-05-14 12:29PM EDT | 21.50 | 0.20 | 0.05 | 0.10 | 0.00 | - | 44 | 81 | 53.13% |
| YPF240524P00022000 | 2024-05-14 11:50AM EDT | 22.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 9 | 58 | 50.78% |
| YPF240524P00022500 | 2024-05-14 2:07PM EDT | 22.50 | 0.50 | 0.10 | 0.20 | 0.00 | - | 35 | 60 | 46.48% |
| YPF240524P00023000 | 2024-05-15 12:28PM EDT | 23.00 | 0.24 | 0.20 | 0.30 | -0.46 | -65.71% | 3 | 46 | 44.34% |
| YPF240524P00023500 | 2024-05-15 10:18AM EDT | 23.50 | 0.55 | 0.35 | 0.45 | -0.45 | -45.00% | 1 | 44 | 42.77% |
| YPF240524P00024000 | 2024-05-15 10:14AM EDT | 24.00 | 0.85 | 0.60 | 0.65 | -0.44 | -34.11% | 1 | 40 | 41.02% |
© 2024 Yahoo. All rights reserved.