YPF - YPF Sociedad Anonima

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YPF200117C000040002019-09-23 12:29PM EST4.005.135.205.800.00-2550188.28%
YPF200117C000060002019-08-29 1:40PM EST6.003.703.604.200.00-2020132.42%
YPF200117C000070002019-09-27 10:40AM EST7.003.152.402.900.00-11599.22%
YPF200117C000080002019-11-19 11:25AM EST8.001.351.352.000.00-111080.66%
YPF200117C000090002019-12-06 1:00PM EST9.001.050.901.20+0.30+40.00%186653.71%
YPF200117C000100002019-12-06 2:17PM EST10.000.510.500.55+0.11+27.50%5,02217,05451.95%
YPF200117C000110002019-12-06 12:44PM EST11.000.250.150.30+0.05+25.00%201,34650.78%
YPF200117C000120002019-11-25 1:12PM EST12.000.100.000.300.00-547,19459.38%
YPF200117C000130002019-11-25 10:20AM EST13.000.050.000.250.00-14,72269.53%
YPF200117C000140002019-10-28 10:24AM EST14.000.100.000.100.00-644166.02%
YPF200117C000150002019-11-06 11:19AM EST15.000.050.000.050.00-13,95467.19%
YPF200117C000160002019-11-05 11:54AM EST16.000.050.000.050.00-105,09175.00%
YPF200117C000170002019-10-15 9:10AM EST17.000.050.000.050.00-10082.03%
YPF200117C000180002019-10-29 9:55AM EST18.000.050.000.050.00-82720,88388.28%
YPF200117C000190002019-09-09 9:45AM EST19.000.100.000.100.00-12869105.47%
YPF200117C000200002019-09-16 11:12AM EST20.000.050.000.050.00-413,763100.00%
YPF200117C000210002019-09-06 10:17AM EST21.000.100.000.100.00-104,339117.19%
YPF200117C000220002019-11-12 10:07AM EST22.000.010.000.050.00-2008,536110.94%
YPF200117C000230002019-09-06 11:54AM EST23.000.050.000.050.00-1,5007,618115.63%
YPF200117C000250002019-08-19 12:28PM EST25.000.050.000.050.00-713,929125.00%
YPF200117C000270002019-07-05 2:53PM EST27.000.150.000.300.00-5091175.78%
YPF200117C000300002019-06-07 10:01AM EST30.000.050.000.400.00-1015,208199.22%
YPF200117C000350002019-06-16 11:09PM EST35.000.300.000.100.00-0271174.22%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YPF200117P000030002019-10-28 10:04AM EST3.000.100.000.350.00-11257.03%
YPF200117P000040002019-09-25 2:44PM EST4.000.160.000.300.00-11295191.41%
YPF200117P000050002019-10-30 1:58PM EST5.000.100.000.150.00-100608126.56%
YPF200117P000060002019-10-16 8:50AM EST6.000.300.000.150.00-11096.09%
YPF200117P000070002019-11-29 10:19AM EST7.000.100.050.250.00-604,05784.96%
YPF200117P000080002019-12-05 11:27AM EST8.000.210.150.250.00-19,79264.45%
YPF200117P000090002019-12-04 2:43PM EST9.000.500.350.500.00-119,40556.74%
YPF200117P000100002019-12-06 2:17PM EST10.000.860.800.95-0.34-28.33%180,03852.73%
YPF200117P000110002019-11-27 12:19PM EST11.001.551.501.700.00-455,67854.10%
YPF200117P000120002019-11-29 10:30AM EST12.002.482.302.600.00-204,92354.10%
YPF200117P000130002019-11-20 10:16AM EST13.003.803.303.600.00-219,67767.19%
YPF200117P000140002019-10-31 12:28PM EST14.004.704.304.600.00-173,43878.71%
YPF200117P000150002019-10-29 9:39AM EST15.005.905.305.600.00-1424,53889.06%
YPF200117P000160002019-11-04 9:42AM EST16.006.506.306.500.00-201,09186.72%
YPF200117P000170002019-12-06 11:18AM EST17.007.307.307.50-1.60-17.98%545494.53%
YPF200117P000180002019-10-01 2:14PM EST18.008.958.508.900.00-2445152.93%
YPF200117P000190002019-09-16 1:09PM EST19.0010.009.7010.000.00-77150178.71%
YPF200117P000200002019-08-23 1:31PM EST20.0010.639.4011.700.00-519147.66%
YPF200117P000210002019-06-28 10:48AM EST21.003.804.504.700.00--00.00%
YPF200117P000220002019-06-11 1:53PM EST22.006.090.000.000.00-000.00%
YPF200117P000250002019-06-16 11:09PM EST25.0010.306.707.100.00-000.00%
YPF200117P000300002019-06-16 11:09PM EST30.0010.0010.5012.300.00-000.00%
YPF200117P000350002019-06-16 11:09PM EST35.0014.0016.3017.300.00-000.00%