NYSE - Delayed Quote • USD
YPF Sociedad Anónima (YPF)
At close: April 30 at 4:00 PM EDT
After hours: April 30 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240503C00016500 | 4/24/2024 4:37 PM | 16.5 | 3.88 | 5.40 | 5.70 | 0.00 | 0.00% | - | 50 | 203.13% |
| YPF240503C00017000 | 4/23/2024 4:49 PM | 17 | 3.77 | 4.90 | 5.20 | 0.00 | 0.00% | - | 50 | 185.16% |
| YPF240503C00017500 | 4/30/2024 7:10 PM | 17.5 | 4.70 | 4.40 | 4.60 | 2.57 | 120.66% | 20 | 80 | 142.19% |
| YPF240503C00018500 | 4/23/2024 6:39 PM | 18.5 | 2.40 | 3.40 | 3.60 | 0.00 | 0.00% | - | 1 | 112.50% |
| YPF240503C00019000 | 4/18/2024 7:47 PM | 19 | 0.80 | 2.00 | 3.10 | 0.00 | 0.00% | - | 10 | 133.59% |
| YPF240503C00020000 | 4/30/2024 7:59 PM | 20 | 2.05 | 1.00 | 3.10 | 1.13 | 122.83% | 7 | 1,606 | 85.55% |
| YPF240503C00020500 | 4/30/2024 3:57 PM | 20.5 | 1.50 | 1.40 | 1.60 | 0.73 | 94.81% | 41 | 328 | 54.69% |
| YPF240503C00021000 | 4/30/2024 3:17 PM | 21 | 0.95 | 1.00 | 1.15 | 0.28 | 41.79% | 57 | 177 | 56.25% |
| YPF240503C00021500 | 4/30/2024 7:17 PM | 21.5 | 0.81 | 0.65 | 1.10 | 0.39 | 92.86% | 31 | 298 | 78.52% |
| YPF240503C00022000 | 4/30/2024 7:17 PM | 22 | 0.47 | 0.35 | 0.45 | 0.20 | 74.07% | 724 | 155 | 52.73% |
| YPF240503C00022500 | 4/30/2024 7:27 PM | 22.5 | 0.25 | 0.15 | 0.25 | 0.15 | 150.00% | 264 | 73 | 51.56% |
| YPF240503C00023000 | 4/30/2024 3:16 PM | 23 | 0.09 | 0.05 | 0.15 | 0.06 | 200.00% | 141 | 246 | 53.52% |
| YPF240503C00023500 | 4/9/2024 1:51 PM | 23.5 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 32 | 56.25% |
| YPF240503C00024000 | 4/12/2024 4:04 PM | 24 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 30 | 40 | 177.93% |
| YPF240503C00025000 | 4/11/2024 1:55 PM | 25 | 0.11 | 0.00 | 1.00 | 0.00 | 0.00% | - | 10 | 185.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240503P00017500 | 3/28/2024 5:15 PM | 17.5 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 251.56% |
| YPF240503P00018000 | 4/22/2024 4:45 PM | 18 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 8 | 200.39% |
| YPF240503P00018500 | 4/22/2024 7:00 PM | 18.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 12 | 103.13% |
| YPF240503P00019000 | 4/22/2024 6:35 PM | 19 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 110 | 89.84% |
| YPF240503P00019500 | 4/26/2024 4:15 PM | 19.5 | 0.11 | 0.00 | 1.35 | 0.00 | 0.00% | 20 | 64 | 216.02% |
| YPF240503P00020000 | 4/29/2024 7:12 PM | 20 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 64 | 191.41% |
| YPF240503P00020500 | 4/29/2024 2:39 PM | 20.5 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 60 | 57.81% |
| YPF240503P00021000 | 4/29/2024 6:22 PM | 21 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 51 | 55 | 53.52% |
| YPF240503P00022000 | 4/22/2024 6:36 PM | 22 | 1.40 | 0.30 | 0.40 | 0.00 | 0.00% | - | 1 | 47.66% |
| YPF240503P00022500 | 4/8/2024 4:20 PM | 22.5 | 1.60 | 0.65 | 0.75 | 0.00 | 0.00% | - | 1 | 53.13% |
Related Tickers
TGS Transportadora de Gas del Sur S.A.
17.58
+0.74%
PBR Petróleo Brasileiro S.A. - Petrobras
16.97
-2.08%
EC Ecopetrol S.A.
11.61
-3.73%
TGSU2.BA Transportadora de Gas del Sur S.A.
3,862.20
+1.66%
E Eni S.p.A.
32.03
-2.35%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.12
-1.77%
EQNR Equinor ASA
26.59
-1.92%
TTE TotalEnergies SE
72.47
-2.70%
SHEL Shell plc
71.66
-2.00%
CVE Cenovus Energy Inc.
20.56
-4.55%