UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.72 +0.70 (+0.90%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,828.48 +270.37 (+0.68%) Bitcoin GBP
51,691.05 +3,311.86 (+6.85%)
YPF Sociedad Anonima (YPF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240517C00013000 | 2024-05-15 9:54AM EDT | 13.00 | 10.45 | 10.90 | 11.10 | +4.07 | +63.79% | 50 | 53 | 315.63% |
| YPF240517C00014000 | 2024-04-11 1:57PM EDT | 14.00 | 7.45 | 6.90 | 8.90 | 0.00 | - | 35 | 16 | 0.00% |
| YPF240517C00015000 | 2024-05-15 1:31PM EDT | 15.00 | 9.05 | 8.00 | 9.90 | +4.62 | +104.29% | 40 | 140 | 564.84% |
| YPF240517C00015500 | 2024-04-26 1:33PM EDT | 15.50 | 5.70 | 8.20 | 8.60 | 0.00 | - | 2 | 2 | 304.69% |
| YPF240517C00016000 | 2024-05-02 9:30AM EDT | 16.00 | 6.50 | 7.20 | 8.80 | 0.00 | - | 10 | 9 | 218.75% |
| YPF240517C00016500 | 2024-04-22 1:30PM EDT | 16.50 | 4.30 | 6.40 | 7.60 | 0.00 | - | - | 1 | 267.97% |
| YPF240517C00017000 | 2024-04-30 1:03PM EDT | 17.00 | 5.00 | 6.90 | 7.10 | 0.00 | - | 1 | 16 | 190.63% |
| YPF240517C00017500 | 2024-05-09 10:24AM EDT | 17.50 | 6.70 | 6.40 | 6.60 | 0.00 | - | 1 | 1 | 176.56% |
| YPF240517C00018000 | 2024-05-10 9:51AM EDT | 18.00 | 6.10 | 5.90 | 6.10 | 0.00 | - | 10 | 330 | 162.50% |
| YPF240517C00018500 | 2024-04-26 1:33PM EDT | 18.50 | 2.90 | 5.40 | 5.60 | 0.00 | - | 25 | 39 | 148.44% |
| YPF240517C00019000 | 2024-05-14 1:12PM EDT | 19.00 | 4.00 | 4.90 | 5.10 | 0.00 | - | 29 | 894 | 135.94% |
| YPF240517C00020000 | 2024-05-13 11:26AM EDT | 20.00 | 2.70 | 3.90 | 4.10 | 0.00 | - | 503 | 1,914 | 109.38% |
| YPF240517C00020500 | 2024-05-13 10:50AM EDT | 20.50 | 2.31 | 3.40 | 3.60 | 0.00 | - | 1 | 56 | 96.88% |
| YPF240517C00021000 | 2024-05-15 11:02AM EDT | 21.00 | 2.85 | 2.95 | 3.10 | +0.91 | +46.91% | 2 | 581 | 96.09% |
| YPF240517C00021500 | 2024-05-14 1:12PM EDT | 21.50 | 1.55 | 2.45 | 2.60 | 0.00 | - | 37 | 49 | 82.42% |
| YPF240517C00022000 | 2024-05-15 1:36PM EDT | 22.00 | 2.06 | 1.95 | 2.05 | +0.83 | +67.48% | 24 | 1,511 | 59.38% |
| YPF240517C00022500 | 2024-05-15 11:22AM EDT | 22.50 | 1.44 | 1.45 | 1.55 | +0.56 | +63.64% | 7 | 339 | 60.94% |
| YPF240517C00023000 | 2024-05-15 11:12AM EDT | 23.00 | 0.90 | 0.95 | 1.10 | +0.55 | +157.14% | 1 | 2,301 | 54.30% |
| YPF240517C00023500 | 2024-05-15 1:24PM EDT | 23.50 | 0.67 | 0.55 | 0.65 | +0.52 | +346.67% | 23 | 714 | 42.97% |
| YPF240517C00024000 | 2024-05-15 1:21PM EDT | 24.00 | 0.33 | 0.25 | 0.35 | +0.23 | +230.00% | 657 | 903 | 41.99% |
| YPF240517C00024500 | 2024-05-15 1:21PM EDT | 24.50 | 0.13 | 0.10 | 0.15 | -0.37 | -74.00% | 3 | 197 | 40.23% |
| YPF240517C00025000 | 2024-05-15 11:36AM EDT | 25.00 | 0.05 | 0.05 | 0.10 | +0.02 | +66.67% | 2 | 2,306 | 48.83% |
| YPF240517C00026000 | 2024-05-09 2:41PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 28 | 85 | 122.66% |
| YPF240517C00027000 | 2024-05-07 9:30AM EDT | 27.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 8 | 105.47% |
| YPF240517C00030000 | 2024-04-12 10:02AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 225.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240517P00005000 | 2024-04-11 12:53PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 1,212.50% |
| YPF240517P00014000 | 2024-04-22 12:59PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 275.00% |
| YPF240517P00015000 | 2024-04-22 3:30PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 243.75% |
| YPF240517P00016000 | 2024-04-30 2:19PM EDT | 16.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 502 | 212.50% |
| YPF240517P00017000 | 2024-04-03 3:35PM EDT | 17.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 330.47% |
| YPF240517P00018000 | 2024-05-03 9:45AM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 252 | 157.81% |
| YPF240517P00019000 | 2024-05-07 9:40AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 291 | 131.25% |
| YPF240517P00019500 | 2024-05-02 10:38AM EDT | 19.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 188 | 118.75% |
| YPF240517P00020000 | 2024-05-06 2:55PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,793 | 106.25% |
| YPF240517P00020500 | 2024-05-03 9:38AM EDT | 20.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 93.75% |
| YPF240517P00021000 | 2024-05-14 9:53AM EDT | 21.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 368 | 130.47% |
| YPF240517P00021500 | 2024-05-03 10:12AM EDT | 21.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 20 | 66 | 69.53% |
| YPF240517P00022000 | 2024-05-14 1:27PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 3 | 4,615 | 57.81% |
| YPF240517P00022500 | 2024-05-15 1:53PM EDT | 22.50 | 0.01 | 0.00 | 0.30 | -0.24 | -96.00% | 6 | 712 | 75.00% |
| YPF240517P00023000 | 2024-05-14 3:32PM EDT | 23.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 339 | 328 | 39.06% |
| YPF240517P00023500 | 2024-05-15 12:58PM EDT | 23.50 | 0.11 | 0.05 | 0.15 | -0.69 | -86.25% | 20 | 62 | 38.87% |
| YPF240517P00024000 | 2024-05-15 2:20PM EDT | 24.00 | 0.30 | 0.25 | 0.35 | -0.85 | -73.91% | 191 | 65 | 38.67% |
| YPF240517P00024500 | 2024-05-10 11:45AM EDT | 24.50 | 1.20 | 0.60 | 0.70 | 0.00 | - | 1 | 49 | 42.97% |
| YPF240517P00025000 | 2024-05-08 11:07AM EDT | 25.00 | 0.97 | 1.00 | 1.10 | 0.00 | - | 2 | 3 | 43.36% |
© 2024 Yahoo. All rights reserved.