UK markets open in 2 hours 13 minutes
NIKKEI 225
37,185.31 -894.39 (-2.35%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.47 +1.74 (+2.10%) GOLD FUTURES
2,400.40 +2.40 (+0.10%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,306.43 +560.54 (+1.13%)
YPF Sociedad Anonima (YPF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240419C00003000 | 2023-11-24 10:53AM EDT | 3.00 | 14.40 | 13.30 | 15.90 | 0.00 | - | 1 | 2 | 0.00% |
| YPF240419C00005000 | 2023-12-05 11:02AM EDT | 5.00 | 11.60 | 11.60 | 12.30 | 0.00 | - | 1 | 18 | 0.00% |
| YPF240419C00006000 | 2024-01-16 4:59PM EDT | 6.00 | 9.00 | 9.10 | 13.40 | 0.00 | - | 3 | 0 | 1,609.38% |
| YPF240419C00007000 | 2024-04-03 12:22PM EDT | 7.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YPF240419C00008000 | 2023-12-27 12:42PM EDT | 8.00 | 9.60 | 8.80 | 11.40 | 0.00 | - | 20 | 65 | 1,246.88% |
| YPF240419C00009000 | 2024-03-18 2:56PM EDT | 9.00 | 9.90 | 9.80 | 11.00 | 0.00 | - | 5 | 129 | 1,100.00% |
| YPF240419C00010000 | 2024-04-18 11:59AM EDT | 10.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| YPF240419C00011000 | 2024-04-01 11:52AM EDT | 11.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| YPF240419C00012000 | 2024-04-18 2:03PM EDT | 12.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YPF240419C00013000 | 2024-04-18 1:28PM EDT | 13.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| YPF240419C00014000 | 2024-04-12 10:25AM EDT | 14.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| YPF240419C00015000 | 2024-04-18 3:42PM EDT | 15.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| YPF240419C00016000 | 2024-04-18 3:56PM EDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YPF240419C00016500 | 2024-03-19 3:12PM EDT | 16.50 | 2.70 | 1.95 | 2.80 | 0.00 | - | 5 | 27 | 283.59% |
| YPF240419C00017000 | 2024-04-18 2:02PM EDT | 17.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| YPF240419C00017500 | 2024-04-01 11:09AM EDT | 17.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| YPF240419C00018000 | 2024-04-18 2:02PM EDT | 18.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| YPF240419C00018500 | 2024-04-17 12:41PM EDT | 18.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YPF240419C00019000 | 2024-04-18 3:50PM EDT | 19.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| YPF240419C00019500 | 2024-04-18 12:48PM EDT | 19.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| YPF240419C00020000 | 2024-04-18 10:49AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| YPF240419C00020500 | 2024-04-17 11:34AM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| YPF240419C00021000 | 2024-04-18 3:50PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| YPF240419C00021500 | 2024-04-17 10:00AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| YPF240419C00022000 | 2024-04-18 3:33PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| YPF240419C00022500 | 2024-04-17 12:46PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| YPF240419C00023000 | 2024-04-11 12:09PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| YPF240419C00023500 | 2024-04-09 10:11AM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| YPF240419C00024000 | 2024-04-08 10:37AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| YPF240419C00025000 | 2024-03-25 10:15AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| YPF240419C00030000 | 2024-04-10 9:47AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240419P00003000 | 2024-02-22 12:07PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 50 | 2,646.88% |
| YPF240419P00006000 | 2023-11-21 3:23PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 1,100.00% |
| YPF240419P00007000 | 2023-11-20 2:24PM EDT | 7.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 12 | 544 | 1,462.50% |
| YPF240419P00008000 | 2024-04-12 12:13PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| YPF240419P00009000 | 2023-11-24 10:54AM EDT | 9.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 793.75% |
| YPF240419P00010000 | 2024-01-23 11:37AM EDT | 10.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 377 | 581.25% |
| YPF240419P00011000 | 2024-01-31 3:21PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,384 | 500.00% |
| YPF240419P00012000 | 2024-03-04 12:11PM EDT | 12.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 196 | 770.31% |
| YPF240419P00013000 | 2024-03-21 1:15PM EDT | 13.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YPF240419P00014000 | 2024-04-15 2:50PM EDT | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YPF240419P00015000 | 2024-03-21 12:27PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YPF240419P00016000 | 2024-03-25 3:57PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| YPF240419P00016500 | 2024-03-21 2:58PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| YPF240419P00017000 | 2024-04-09 12:01PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| YPF240419P00017500 | 2024-04-01 9:31AM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YPF240419P00018000 | 2024-04-18 10:09AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YPF240419P00018500 | 2024-04-18 3:55PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| YPF240419P00019000 | 2024-04-18 12:47PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| YPF240419P00019500 | 2024-04-18 3:32PM EDT | 19.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| YPF240419P00020000 | 2024-04-18 1:40PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| YPF240419P00020500 | 2024-04-18 12:42PM EDT | 20.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| YPF240419P00021000 | 2024-04-18 9:30AM EDT | 21.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| YPF240419P00021500 | 2024-04-18 9:30AM EDT | 21.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| YPF240419P00022000 | 2024-04-17 2:46PM EDT | 22.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| YPF240419P00022500 | 2024-04-17 2:46PM EDT | 22.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| YPF240419P00023000 | 2024-03-06 10:39AM EDT | 23.00 | 4.80 | 2.35 | 2.50 | 0.00 | - | 2 | 9 | 0.00% |
| YPF240419P00024000 | 2023-12-26 3:36PM EDT | 24.00 | 6.80 | 5.20 | 7.40 | 0.00 | - | 3 | 0 | 732.42% |
| YPF240419P00025000 | 2024-01-02 11:19AM EDT | 25.00 | 8.60 | 7.40 | 7.60 | 0.00 | - | 2 | 0 | 843.36% |
| YPF240419P00030000 | 2023-12-27 12:44PM EDT | 30.00 | 12.50 | 11.20 | 13.50 | 0.00 | - | - | 0 | 1,032.42% |
© 2024 Yahoo. All rights reserved.