UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,101.78 +3,567.33 (+7.35%)
YPF Sociedad Anonima (YPF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240531C00015000 | 2024-04-23 12:06PM EDT | 15.00 | 9.73 | 9.00 | 9.90 | +3.62 | +59.25% | 1 | 1 | 197.07% |
| YPF240531C00019500 | 2024-04-19 3:29PM EDT | 19.50 | 1.33 | 4.50 | 4.70 | 0.00 | - | 33 | 33 | 77.93% |
| YPF240531C00020000 | 2024-04-19 3:20PM EDT | 20.00 | 1.10 | 4.00 | 4.20 | 0.00 | - | 10 | 10 | 70.70% |
| YPF240531C00020500 | 2024-04-24 11:44AM EDT | 20.50 | 1.30 | 3.50 | 3.70 | 0.00 | - | - | 13 | 63.48% |
| YPF240531C00021000 | 2024-05-14 11:24AM EDT | 21.00 | 2.25 | 3.10 | 3.20 | 0.00 | - | 17 | 19 | 60.55% |
| YPF240531C00021500 | 2024-05-15 9:43AM EDT | 21.50 | 2.15 | 2.55 | 2.70 | +0.80 | +59.26% | 500 | 255 | 50.98% |
| YPF240531C00022000 | 2024-04-30 12:09PM EDT | 22.00 | 1.25 | 2.15 | 2.25 | 0.00 | - | 85 | 105 | 52.34% |
| YPF240531C00022500 | 2024-05-03 12:06PM EDT | 22.50 | 1.50 | 1.70 | 1.85 | 0.00 | - | 9 | 9 | 49.90% |
| YPF240531C00023000 | 2024-05-03 12:26PM EDT | 23.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 14 | 34 | 48.83% |
| YPF240531C00023500 | 2024-05-03 12:06PM EDT | 23.50 | 1.00 | 1.05 | 1.10 | 0.00 | - | 13 | 24 | 43.36% |
| YPF240531C00024000 | 2024-05-15 3:25PM EDT | 24.00 | 0.79 | 0.80 | 0.85 | +0.26 | +49.06% | 12 | 150 | 43.56% |
| YPF240531C00024500 | 2024-05-15 9:41AM EDT | 24.50 | 0.45 | 0.55 | 0.60 | +0.15 | +50.00% | 6 | 54 | 41.60% |
| YPF240531C00025000 | 2024-05-15 2:27PM EDT | 25.00 | 0.40 | 0.35 | 0.45 | +0.30 | +300.00% | 3 | 189 | 42.48% |
| YPF240531C00025500 | 2024-05-03 3:03PM EDT | 25.50 | 0.30 | 0.25 | 0.30 | -0.02 | -6.25% | 10 | 190 | 41.31% |
| YPF240531C00026000 | 2024-05-14 10:08AM EDT | 26.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 10 | 409 | 44.43% |
| YPF240531C00026500 | 2024-05-15 1:07PM EDT | 26.50 | 0.10 | 0.10 | 0.20 | +0.05 | +100.00% | 10 | 1,325 | 46.58% |
| YPF240531C00027500 | 2024-05-09 10:15AM EDT | 27.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 47.07% |
| YPF240531C00028500 | 2024-05-10 10:05AM EDT | 28.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 81.05% |
| YPF240531C00030000 | 2024-05-07 10:42AM EDT | 30.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 40 | 67.58% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240531P00016000 | 2024-04-19 3:48PM EDT | 16.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 156.45% |
| YPF240531P00017500 | 2024-04-29 11:54AM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 57 | 129.10% |
| YPF240531P00018500 | 2024-04-24 2:09PM EDT | 18.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 111.91% |
| YPF240531P00019000 | 2024-04-30 3:04PM EDT | 19.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 71.68% |
| YPF240531P00019500 | 2024-04-29 10:02AM EDT | 19.50 | 0.47 | 0.00 | 0.20 | 0.00 | - | 60 | 60 | 65.23% |
| YPF240531P00020000 | 2024-05-03 11:45AM EDT | 20.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 50.39% |
| YPF240531P00020500 | 2024-05-01 2:17PM EDT | 20.50 | 0.55 | 0.00 | 0.60 | 0.00 | - | 10 | 123 | 72.66% |
| YPF240531P00021000 | 2024-05-14 10:59AM EDT | 21.00 | 0.21 | 0.05 | 0.10 | 0.00 | - | 2 | 5 | 45.90% |
| YPF240531P00021500 | 2024-05-14 2:27PM EDT | 21.50 | 0.26 | 0.05 | 0.15 | 0.00 | - | 10 | 40 | 44.73% |
| YPF240531P00022000 | 2024-05-14 2:26PM EDT | 22.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 7 | 227 | 41.80% |
| YPF240531P00022500 | 2024-05-14 2:34PM EDT | 22.50 | 0.60 | 0.15 | 0.25 | 0.00 | - | 20 | 130 | 37.70% |
| YPF240531P00023000 | 2024-05-15 12:23PM EDT | 23.00 | 0.36 | 0.30 | 0.40 | -0.40 | -52.63% | 5 | 64 | 38.09% |
| YPF240531P00023500 | 2024-05-15 12:14PM EDT | 23.50 | 0.55 | 0.50 | 0.55 | -0.55 | -50.00% | 20 | 607 | 35.94% |
| YPF240531P00024000 | 2024-05-15 11:30AM EDT | 24.00 | 0.75 | 0.70 | 0.80 | -0.50 | -40.00% | 40 | 48 | 36.33% |
| YPF240531P00024500 | 2024-05-08 3:28PM EDT | 24.50 | 1.00 | 0.95 | 1.05 | 0.00 | - | - | 23 | 34.08% |
| YPF240531P00025000 | 2024-05-06 12:51PM EDT | 25.00 | 1.55 | 1.30 | 1.40 | 0.00 | - | - | 9 | 34.28% |
© 2024 Yahoo. All rights reserved.