YPF - YPF Sociedad Anonima
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforApril 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF200417C00005000 | 2019-09-16 8:54AM EST | 5.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 3 | 3 | 0.00% |
| YPF200417C00007000 | 2019-11-25 10:35AM EST | 7.00 | 3.28 | 2.75 | 3.80 | 0.00 | - | 60 | 65 | 52.93% |
| YPF200417C00008000 | 2019-11-26 11:45AM EST | 8.00 | 2.07 | 2.50 | 2.85 | 0.00 | - | 1 | 97 | 63.67% |
| YPF200417C00009000 | 2019-12-09 12:52PM EST | 9.00 | 1.95 | 1.75 | 2.10 | +0.45 | +30.00% | 3 | 636 | 56.84% |
| YPF200417C00010000 | 2019-12-09 11:21AM EST | 10.00 | 1.40 | 1.25 | 1.55 | +0.31 | +28.44% | 3 | 387 | 56.06% |
| YPF200417C00011000 | 2019-12-09 12:11PM EST | 11.00 | 0.96 | 0.75 | 1.10 | +0.26 | +37.14% | 1 | 878 | 52.54% |
| YPF200417C00012000 | 2019-12-09 11:22AM EST | 12.00 | 0.60 | 0.40 | 0.75 | +0.20 | +50.00% | 24 | 1,403 | 57.52% |
| YPF200417C00013000 | 2019-12-09 2:39PM EST | 13.00 | 0.40 | 0.25 | 0.50 | +0.20 | +100.00% | 5 | 525 | 55.86% |
| YPF200417C00014000 | 2019-11-26 1:20PM EST | 14.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 10 | 0 | 53.13% |
| YPF200417C00015000 | 2019-11-19 9:50AM EST | 15.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 128 | 51.17% |
| YPF200417C00016000 | 2019-09-25 11:25AM EST | 16.00 | 0.35 | 0.10 | 0.95 | 0.00 | - | 1 | 255 | 79.10% |
| YPF200417C00017000 | 2019-10-22 12:39PM EST | 17.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 30 | 54.30% |
| YPF200417C00018000 | 2019-11-18 9:49AM EST | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 967 | 51.56% |
| YPF200417C00019000 | 2019-10-24 1:07PM EST | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 12 | 55.47% |
PutsforApril 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF200417P00004000 | 2019-09-06 2:53PM EST | 4.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 14 | 14 | 119.53% |
| YPF200417P00005000 | 2019-11-05 3:59PM EST | 5.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 27 | 87.50% |
| YPF200417P00006000 | 2019-12-09 9:41AM EST | 6.00 | 0.25 | 0.00 | 0.25 | +0.04 | +19.05% | 25 | 5,747 | 65.04% |
| YPF200417P00007000 | 2019-12-09 10:33AM EST | 7.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 200 | 60,669 | 70.80% |
| YPF200417P00008000 | 2019-12-09 3:25PM EST | 8.00 | 0.50 | 0.50 | 0.60 | -0.10 | -16.67% | 358 | 5,796 | 63.18% |
| YPF200417P00009000 | 2019-12-06 11:18AM EST | 9.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 150 | 7,667 | 57.62% |
| YPF200417P00010000 | 2019-12-09 11:38AM EST | 10.00 | 1.20 | 1.05 | 1.35 | -0.40 | -25.00% | 11 | 2,609 | 52.54% |
| YPF200417P00011000 | 2019-12-09 9:56AM EST | 11.00 | 1.85 | 1.55 | 1.90 | -0.25 | -11.90% | 20 | 44 | 56.35% |
| YPF200417P00012000 | 2019-08-28 1:37PM EST | 12.00 | 4.40 | 3.60 | 4.00 | 0.00 | - | - | 4 | 106.30% |
| YPF200417P00013000 | 2019-11-01 11:50AM EST | 13.00 | 3.90 | 3.30 | 3.80 | 0.00 | - | 1 | 24 | 63.77% |
| YPF200417P00017000 | 2019-08-21 12:36PM EST | 17.00 | 7.40 | 7.80 | 8.20 | 0.00 | - | - | 0 | 113.97% |