YPF - YPF Sociedad Anonima

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YPF191018C000080002019-09-27 3:47PM EDT8.001.571.151.550.00--12996.88%
YPF191018C000090002019-10-11 1:33PM EDT9.000.470.400.55-0.13-21.67%13365466.02%
YPF191018C000095002019-10-11 10:35AM EDT9.500.200.150.25-0.11-35.48%2228860.94%
YPF191018C000100002019-10-10 12:40PM EDT10.000.050.000.10-0.05-50.00%14,32654.30%
YPF191018C000105002019-09-27 3:53PM EDT10.500.060.000.100.00-2276.56%
YPF191018C000110002019-10-03 2:34PM EDT11.000.050.000.150.00-21,783107.81%
YPF191018C000120002019-10-01 9:33AM EDT12.000.030.000.050.00-21,671114.06%
YPF191018C000130002019-09-13 3:09PM EDT13.000.060.000.050.00-1218142.19%
YPF191018C000140002019-08-14 11:35AM EDT14.000.210.000.050.00-50165.63%
YPF191018C000150002019-08-27 12:31PM EDT15.000.050.000.050.00-40187.50%
YPF191018C000160002019-08-20 10:21AM EDT16.000.050.000.050.00-470209.38%
YPF191018C000170002019-08-20 11:23AM EDT17.000.050.000.050.00-40228.13%
YPF191018C000180002019-08-15 9:57AM EDT18.000.350.000.050.00-500243.75%
YPF191018C000190002019-08-05 3:41PM EDT19.000.230.000.200.00-100328.13%
YPF191018C000200002019-09-06 1:47PM EDT20.000.030.000.050.00-13,335275.00%
YPF191018C000210002019-07-10 1:59PM EDT21.000.500.050.700.00-210485.94%
YPF191018C000220002019-07-01 9:42AM EDT22.000.450.000.000.00--050.00%
YPF191018C000230002019-07-01 9:42AM EDT23.000.300.000.000.00-15050.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YPF191018P000060002019-09-25 10:15AM EDT6.000.050.000.050.00-1318187.50%
YPF191018P000070002019-10-01 9:33AM EDT7.000.100.000.100.00-8251151.56%
YPF191018P000080002019-10-04 2:24PM EDT8.000.050.000.100.00-453392.19%
YPF191018P000085002019-10-11 3:37PM EDT8.500.050.000.05-0.05-50.00%2130451.56%
YPF191018P000090002019-10-11 1:25PM EDT9.000.150.100.20-0.05-25.00%2023,32757.81%
YPF191018P000095002019-10-11 11:35AM EDT9.500.300.250.400.00-44058058.98%
YPF191018P000100002019-10-11 3:09PM EDT10.000.670.651.00+0.12+21.82%249374.22%
YPF191018P000110002019-09-04 10:49AM EDT11.002.701.701.900.00-50114.06%
YPF191018P000120002019-10-01 3:43PM EDT12.002.752.602.900.00-101,026125.00%
YPF191018P000130002019-09-04 2:34PM EDT13.004.473.603.900.00-700154.69%
YPF191018P000140002019-08-20 11:59AM EDT14.004.104.806.000.00-60400.00%
YPF191018P000150002019-10-09 2:27PM EDT15.005.605.506.000.00-205,202203.13%
YPF191018P000160002019-08-20 11:54AM EDT16.006.006.808.000.00-10463.67%
YPF191018P000170002019-08-12 3:55PM EDT17.005.707.708.700.00-1813436.72%
YPF191018P000180002019-08-14 11:08AM EDT18.007.209.209.600.00-200516.41%
YPF191018P000190002019-06-28 11:48AM EDT19.001.952.502.900.00-100.00%
YPF191018P000200002019-08-14 11:18AM EDT20.009.2010.7011.800.00-30518.75%
YPF191018P000220002019-09-06 7:39PM EDT22.0012.6012.4012.900.00--0428.13%
YPF191018P000230002019-06-07 11:01AM EDT23.008.504.905.200.00-000.00%