YPF Sociedad Anonima (YPF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240628C00015000 | 2024-06-18 10:54AM EDT | 15.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| YPF240628C00018000 | 2024-06-12 12:53PM EDT | 18.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 50 | 1 | 0.00% |
| YPF240628C00019500 | 2024-06-06 2:54PM EDT | 19.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| YPF240628C00020000 | 2024-06-17 10:16AM EDT | 20.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| YPF240628C00020500 | 2024-06-18 10:04AM EDT | 20.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| YPF240628C00021000 | 2024-06-18 11:38AM EDT | 21.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 105 | 211 | 0.00% |
| YPF240628C00021500 | 2024-06-17 11:21AM EDT | 21.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 6.25% |
| YPF240628C00022000 | 2024-06-18 1:17PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 112 | 1,835 | 6.25% |
| YPF240628C00022500 | 2024-06-18 1:24PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 225 | 12.50% |
| YPF240628C00023000 | 2024-06-18 10:18AM EDT | 23.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 12.50% |
| YPF240628C00023500 | 2024-06-13 11:52AM EDT | 23.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 25.00% |
| YPF240628C00024000 | 2024-06-14 2:07PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 25.00% |
| YPF240628C00024500 | 2024-06-14 11:47AM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 25.00% |
| YPF240628C00025000 | 2024-06-11 12:02PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,000 | 25.00% |
| YPF240628C00025500 | 2024-06-14 11:47AM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 100 | 25.00% |
| YPF240628C00026000 | 2024-06-05 2:50PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 25.00% |
| YPF240628C00026500 | 2024-05-30 1:58PM EDT | 26.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| YPF240628C00027500 | 2024-05-22 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| YPF240628C00028000 | 2024-06-03 12:17PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 200 | 50.00% |
| YPF240628C00028500 | 2024-05-29 11:23AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| YPF240628C00029000 | 2024-05-31 1:33PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 50.00% |
| YPF240628C00029500 | 2024-05-21 11:34AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 112 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240628P00015000 | 2024-06-05 12:46PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| YPF240628P00015500 | 2024-06-14 11:11AM EDT | 15.50 | 0.06 | - | 0.00 | 0.00 | - | - | 30 | 50.00% |
| YPF240628P00016000 | 2024-06-12 1:59PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| YPF240628P00016500 | 2024-06-12 1:53PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| YPF240628P00017000 | 2024-06-12 10:47AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| YPF240628P00017500 | 2024-06-10 2:27PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| YPF240628P00019000 | 2024-06-17 11:35AM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| YPF240628P00019500 | 2024-06-17 12:29PM EDT | 19.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| YPF240628P00020000 | 2024-06-18 10:29AM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 12.50% |
| YPF240628P00020500 | 2024-06-18 3:38PM EDT | 20.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 6.25% |
| YPF240628P00021000 | 2024-06-17 3:56PM EDT | 21.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 46 | 63 | 0.20% |
| YPF240628P00021500 | 2024-06-14 11:35AM EDT | 21.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 316 | 0.00% |
| YPF240628P00022000 | 2024-06-17 1:27PM EDT | 22.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 0.00% |
| YPF240628P00022500 | 2024-06-17 3:56PM EDT | 22.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| YPF240628P00023000 | 2024-06-04 3:45PM EDT | 23.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| YPF240628P00023500 | 2024-05-30 3:57PM EDT | 23.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 80 | 85 | 0.00% |
| YPF240628P00024000 | 2024-05-24 10:27AM EDT | 24.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.