UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,899.99 +341.88 (+0.86%) Bitcoin GBP
52,135.16 +3,530.96 (+7.26%)
YPF Sociedad Anonima (YPF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240719C00003000 | 2023-11-29 11:42AM EDT | 3.00 | 14.00 | 13.80 | 15.60 | 0.00 | - | - | 2 | 0.00% |
| YPF240719C00004000 | 2023-12-01 11:34AM EDT | 4.00 | 12.80 | 12.90 | 14.00 | 0.00 | - | 1 | 3 | 0.00% |
| YPF240719C00005000 | 2023-12-01 11:46AM EDT | 5.00 | 11.60 | 11.90 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| YPF240719C00008000 | 2023-12-04 10:33AM EDT | 8.00 | 8.40 | 8.80 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| YPF240719C00010000 | 2024-04-03 9:59AM EDT | 10.00 | 10.03 | 12.50 | 15.00 | 0.00 | - | 30 | 390 | 206.25% |
| YPF240719C00011000 | 2024-03-20 11:34AM EDT | 11.00 | 8.30 | 7.70 | 10.30 | 0.00 | - | 2 | 235 | 0.00% |
| YPF240719C00012000 | 2024-04-18 11:59AM EDT | 12.00 | 7.77 | 12.00 | 12.20 | 0.00 | - | 12 | 219 | 102.34% |
| YPF240719C00013000 | 2024-05-07 3:48PM EDT | 13.00 | 12.05 | 11.00 | 12.50 | 0.00 | - | 1 | 44 | 140.82% |
| YPF240719C00014000 | 2024-05-08 1:32PM EDT | 14.00 | 10.90 | 10.00 | 10.30 | 0.00 | - | 200 | 356 | 87.50% |
| YPF240719C00015000 | 2024-04-18 11:44AM EDT | 15.00 | 4.86 | 9.10 | 9.30 | 0.00 | - | 25 | 556 | 82.03% |
| YPF240719C00016000 | 2024-05-06 3:41PM EDT | 16.00 | 8.20 | 8.10 | 8.30 | 0.00 | - | 1 | 417 | 72.85% |
| YPF240719C00017000 | 2024-05-08 3:15PM EDT | 17.00 | 7.80 | 7.10 | 7.30 | 0.00 | - | 13 | 942 | 64.16% |
| YPF240719C00018000 | 2024-05-15 1:37PM EDT | 18.00 | 6.36 | 6.20 | 6.40 | +1.08 | +20.45% | 2 | 6,325 | 61.23% |
| YPF240719C00019000 | 2024-05-03 11:10AM EDT | 19.00 | 4.79 | 5.30 | 5.40 | 0.00 | - | 1 | 965 | 54.98% |
| YPF240719C00020000 | 2024-05-15 12:35PM EDT | 20.00 | 4.33 | 4.30 | 4.50 | +0.88 | +25.51% | 6 | 2,648 | 52.25% |
| YPF240719C00021000 | 2024-05-15 2:53PM EDT | 21.00 | 3.60 | 3.60 | 3.70 | +1.10 | +44.00% | 100 | 1,924 | 49.71% |
| YPF240719C00022000 | 2024-05-15 2:20PM EDT | 22.00 | 2.90 | 2.85 | 2.95 | +0.93 | +47.21% | 158 | 1,437 | 47.02% |
| YPF240719C00025000 | 2024-05-15 1:37PM EDT | 25.00 | 1.27 | 1.15 | 1.30 | +0.36 | +39.56% | 12 | 1,469 | 43.12% |
| YPF240719C00030000 | 2024-05-15 1:52PM EDT | 30.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 518 | 834 | 42.87% |
| YPF240719C00035000 | 2024-04-24 2:28PM EDT | 35.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 11 | 11 | 67.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240719P00009000 | 2024-05-08 11:16AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 166.02% |
| YPF240719P00010000 | 2024-03-06 10:30AM EDT | 10.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 270 | 150.00% |
| YPF240719P00011000 | 2024-05-09 2:38PM EDT | 11.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 246 | 113.67% |
| YPF240719P00012000 | 2024-04-18 11:57AM EDT | 12.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 668 | 122.66% |
| YPF240719P00013000 | 2024-02-12 11:22AM EDT | 13.00 | 0.59 | 0.25 | 1.10 | 0.00 | - | 50 | 138 | 131.74% |
| YPF240719P00014000 | 2024-04-18 11:33AM EDT | 14.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 205 | 279 | 73.44% |
| YPF240719P00015000 | 2024-05-08 1:30PM EDT | 15.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 913 | 91.02% |
| YPF240719P00016000 | 2024-05-03 10:19AM EDT | 16.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 527 | 81.05% |
| YPF240719P00017000 | 2024-05-06 12:19PM EDT | 17.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 835 | 71.58% |
| YPF240719P00018000 | 2024-04-26 2:53PM EDT | 18.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 50 | 386 | 51.07% |
| YPF240719P00019000 | 2024-05-03 9:55AM EDT | 19.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 2 | 361 | 46.39% |
| YPF240719P00020000 | 2024-05-15 3:35PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | -0.30 | -51.72% | 4 | 78 | 43.21% |
| YPF240719P00021000 | 2024-05-15 12:22PM EDT | 21.00 | 0.47 | 0.40 | 0.50 | -0.39 | -45.35% | 1 | 22 | 40.53% |
| YPF240719P00022000 | 2024-05-14 1:39PM EDT | 22.00 | 1.05 | 0.65 | 0.75 | 0.00 | - | 82 | 192 | 39.16% |
| YPF240719P00025000 | 2024-05-15 3:35PM EDT | 25.00 | 2.10 | 2.00 | 2.10 | -0.65 | -19.12% | 3 | 107 | 36.23% |
| YPF240719P00030000 | 2024-05-08 3:34PM EDT | 30.00 | 5.75 | 4.80 | 7.30 | 0.00 | - | - | 1 | 75.93% |
© 2024 Yahoo. All rights reserved.