Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
YPF240405C00002500 | 2024-03-28 10:29AM EDT | 2.50 | 17.51 | 17.20 | 18.00 | +0.01 | +0.06% | 1 | 1 | 985.94% |
YPF240405C00015000 | 2024-03-26 10:14AM EDT | 15.00 | 5.12 | 4.70 | 4.90 | 0.00 | - | 50 | 100 | 50.00% |
YPF240405C00016000 | 2024-03-19 11:12AM EDT | 16.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 50.00% |
YPF240405C00016500 | 2024-03-15 1:17PM EDT | 16.50 | 1.53 | 3.20 | 4.30 | 0.00 | - | 2 | 3 | 148.24% |
YPF240405C00017000 | 2024-03-18 2:41PM EDT | 17.00 | 2.00 | 2.75 | 2.95 | 0.00 | - | 5 | 13 | 67.19% |
YPF240405C00017500 | 2024-03-28 9:30AM EDT | 17.50 | 2.53 | 2.00 | 2.40 | +1.60 | +172.04% | 1 | 5 | 67.97% |
YPF240405C00018000 | 2024-03-25 10:29AM EDT | 18.00 | 3.10 | 1.80 | 1.90 | 0.00 | - | 1 | 75 | 56.64% |
YPF240405C00018500 | 2024-03-27 11:35AM EDT | 18.50 | 1.57 | 1.35 | 1.45 | 0.00 | - | 1 | 15 | 51.56% |
YPF240405C00019000 | 2024-03-22 12:13PM EDT | 19.00 | 1.47 | 0.95 | 1.05 | 0.00 | - | 2 | 16 | 49.02% |
YPF240405C00019500 | 2024-03-28 3:08PM EDT | 19.50 | 0.69 | 0.60 | 0.70 | -0.38 | -35.51% | 10 | 24 | 46.29% |
YPF240405C00020000 | 2024-03-28 3:28PM EDT | 20.00 | 0.37 | 0.35 | 0.40 | -0.18 | -32.73% | 117 | 173 | 41.99% |
YPF240405C00020500 | 2024-03-28 3:59PM EDT | 20.50 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 86 | 2,124 | 44.34% |
YPF240405C00021000 | 2024-03-28 1:18PM EDT | 21.00 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 36 | 206 | 46.09% |
YPF240405C00021500 | 2024-03-26 10:11AM EDT | 21.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 20 | 72 | 49.61% |
YPF240405C00022000 | 2024-03-25 10:00AM EDT | 22.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 73 | 58.98% |
YPF240405C00022500 | 2024-03-25 1:35PM EDT | 22.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 17 | 100 | 57.03% |
YPF240405C00023000 | 2024-03-07 2:49PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 80 | 130 | 114.65% |
YPF240405C00023500 | 2024-03-08 4:41PM EDT | 23.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 331 | 331 | 124.22% |
YPF240405C00024000 | 2024-02-29 12:29PM EDT | 24.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 110 | 133.20% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
YPF240405P00014000 | 2024-02-28 3:42PM EDT | 14.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 5 | 216.02% |
YPF240405P00014500 | 2024-02-27 4:28PM EDT | 14.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 15 | 199.80% |
YPF240405P00015500 | 2024-03-11 1:34PM EDT | 15.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 40 | 168.36% |
YPF240405P00016000 | 2024-03-12 11:02AM EDT | 16.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 153.13% |
YPF240405P00017000 | 2024-03-21 9:55AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 123.05% |
YPF240405P00017500 | 2024-03-13 1:53PM EDT | 17.50 | 0.48 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 108.01% |
YPF240405P00018000 | 2024-03-26 10:10AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 56.64% |
YPF240405P00018500 | 2024-03-27 9:38AM EDT | 18.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 214 | 51.56% |
YPF240405P00019000 | 2024-03-28 3:03PM EDT | 19.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 6 | 87 | 43.75% |
YPF240405P00019500 | 2024-03-28 3:31PM EDT | 19.50 | 0.32 | 0.30 | 0.35 | +0.01 | +3.23% | 17 | 231 | 41.80% |
YPF240405P00020000 | 2024-03-28 3:42PM EDT | 20.00 | 0.56 | 0.55 | 0.60 | +0.02 | +3.70% | 80 | 56 | 41.99% |
YPF240405P00020500 | 2024-03-27 1:46PM EDT | 20.50 | 0.79 | 0.85 | 0.95 | 0.00 | - | 10 | 11 | 44.34% |
YPF240405P00021000 | 2024-03-27 12:58PM EDT | 21.00 | 1.24 | 1.25 | 1.45 | 0.00 | - | 2 | 2 | 57.42% |