UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.86 -0.80 (-1.02%) GOLD FUTURES
2,396.10 -29.80 (-1.23%) DOW
39,830.69 -42.30 (-0.11%) Bitcoin GBP
55,251.96 +398.95 (+0.73%)
YPF Sociedad Anonima (YPF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF241018C00012000 | 2024-04-19 11:50AM EDT | 12.00 | 7.90 | 10.20 | 14.00 | 0.00 | - | 21 | 21 | 130.91% |
| YPF241018C00013000 | 2024-05-07 3:48PM EDT | 13.00 | 12.15 | 9.20 | 11.40 | 0.00 | - | 3 | 5 | 91.70% |
| YPF241018C00014000 | 2024-03-07 4:21PM EDT | 14.00 | 5.50 | 6.10 | 9.70 | 0.00 | - | 84 | 84 | 95.26% |
| YPF241018C00015000 | 2024-05-10 2:01PM EDT | 15.00 | 8.72 | 7.60 | 9.60 | 0.00 | - | 4 | 24 | 82.62% |
| YPF241018C00016000 | 2024-05-08 10:53AM EDT | 16.00 | 9.21 | 6.70 | 7.50 | 0.00 | - | 1 | 131 | 59.28% |
| YPF241018C00017000 | 2024-05-03 10:10AM EDT | 17.00 | 6.95 | 6.00 | 6.30 | 0.00 | - | 4 | 58 | 53.27% |
| YPF241018C00018000 | 2024-05-13 10:03AM EDT | 18.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 2 | 140 | 52.25% |
| YPF241018C00019000 | 2024-05-17 10:37AM EDT | 19.00 | 5.67 | 4.10 | 4.80 | 0.00 | - | 10 | 9 | 53.42% |
| YPF241018C00020000 | 2024-05-16 11:48AM EDT | 20.00 | 4.80 | 3.90 | 4.10 | 0.00 | - | 3 | 684 | 51.25% |
| YPF241018C00021000 | 2024-05-22 10:23AM EDT | 21.00 | 3.70 | 3.30 | 3.50 | -0.40 | -9.76% | 3 | 408 | 50.12% |
| YPF241018C00022000 | 2024-05-17 9:41AM EDT | 22.00 | 3.70 | 2.80 | 2.95 | 0.00 | - | 1 | 139 | 48.98% |
| YPF241018C00023000 | 2024-05-21 3:40PM EDT | 23.00 | 3.10 | 2.30 | 2.70 | 0.00 | - | 1 | 84 | 52.12% |
| YPF241018C00024000 | 2024-05-20 10:21AM EDT | 24.00 | 2.55 | 1.90 | 2.15 | 0.00 | - | 25 | 206 | 49.07% |
| YPF241018C00025000 | 2024-05-22 10:08AM EDT | 25.00 | 1.65 | 1.55 | 1.75 | -0.80 | -32.65% | 6 | 871 | 47.78% |
| YPF241018C00030000 | 2024-05-20 10:19AM EDT | 30.00 | 0.75 | 0.45 | 0.90 | 0.00 | - | 3 | 878 | 52.25% |
| YPF241018C00035000 | 2024-05-17 10:02AM EDT | 35.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 90 | 736 | 46.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF241018P00011000 | 2024-03-15 10:10AM EDT | 11.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.86% |
| YPF241018P00012000 | 2024-04-25 10:59AM EDT | 12.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | - | 4 | 78.81% |
| YPF241018P00014000 | 2024-04-18 10:25AM EDT | 14.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 61.72% |
| YPF241018P00015000 | 2024-05-10 2:42PM EDT | 15.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 74 | 50.10% |
| YPF241018P00016000 | 2024-04-26 2:04PM EDT | 16.00 | 0.68 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 47.75% |
| YPF241018P00017000 | 2024-05-10 9:50AM EDT | 17.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 46.19% |
| YPF241018P00018000 | 2024-05-17 1:44PM EDT | 18.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 12 | 44.97% |
| YPF241018P00019000 | 2024-05-20 10:19AM EDT | 19.00 | 0.67 | 0.85 | 1.05 | 0.00 | - | 3 | 446 | 44.87% |
| YPF241018P00020000 | 2024-05-22 10:56AM EDT | 20.00 | 1.16 | 1.15 | 1.30 | +0.26 | +28.89% | 20 | 240 | 42.43% |
| YPF241018P00021000 | 2024-05-06 9:57AM EDT | 21.00 | 1.40 | 1.55 | 1.70 | 0.00 | - | 15 | 511 | 41.94% |
| YPF241018P00022000 | 2024-05-17 1:46PM EDT | 22.00 | 1.50 | 2.00 | 2.20 | 0.00 | - | 9 | 48 | 42.02% |
| YPF241018P00023000 | 2024-05-03 3:35PM EDT | 23.00 | 2.40 | 2.50 | 2.70 | 0.00 | - | 35 | 39 | 40.92% |
| YPF241018P00024000 | 2024-05-13 10:08AM EDT | 24.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 107 | 216 | 40.48% |
| YPF241018P00025000 | 2024-05-17 11:26AM EDT | 25.00 | 3.00 | 3.70 | 3.90 | 0.00 | - | 1 | 95 | 38.92% |
| YPF241018P00030000 | 2024-05-22 11:45AM EDT | 30.00 | 7.60 | 7.60 | 8.00 | +0.80 | +11.76% | 37 | 75 | 38.43% |
© 2024 Yahoo. All rights reserved.