NYSE - Delayed Quote • USD
YPF Sociedad Anónima (YPF)
At close: 4:00 PM EDT
After hours: 6:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240426C00015000 | 4/23/2024 4:06 PM | 15 | 5.90 | 3.90 | 5.30 | 0.00 | 0.00% | 1 | 0 | 235.16% |
| YPF240426C00018500 | 4/23/2024 6:39 PM | 18.5 | 2.35 | 0.25 | 3.70 | 0.00 | 0.00% | 1 | 16 | 131.25% |
| YPF240426C00019000 | 4/18/2024 1:49 PM | 19 | 0.65 | 1.15 | 1.30 | 0.00 | 0.00% | 30 | 128 | 57.42% |
| YPF240426C00019500 | 4/24/2024 4:40 PM | 19.5 | 0.90 | 0.70 | 0.85 | -0.55 | -37.93% | 3 | 25 | 61.91% |
| YPF240426C00020000 | 4/24/2024 7:47 PM | 20 | 0.46 | 0.35 | 0.45 | -0.64 | -58.18% | 528 | 1,156 | 50.20% |
| YPF240426C00020500 | 4/24/2024 5:38 PM | 20.5 | 0.22 | 0.15 | 0.20 | -0.58 | -72.50% | 517 | 666 | 46.88% |
| YPF240426C00021000 | 4/24/2024 1:59 PM | 21 | 0.25 | 0.00 | 0.10 | -0.05 | -16.67% | 4 | 1,199 | 51.17% |
| YPF240426C00021500 | 4/24/2024 1:40 PM | 21.5 | 0.11 | 0.00 | 0.05 | 0.01 | 10.00% | 1 | 157 | 55.47% |
| YPF240426C00022000 | 4/24/2024 7:47 PM | 22 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 415 | 69.53% |
| YPF240426C00022500 | 4/23/2024 2:40 PM | 22.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 153 | 82.81% |
| YPF240426C00023000 | 4/17/2024 4:44 PM | 23 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 140 | 172.66% |
| YPF240426C00023500 | 4/2/2024 1:57 PM | 23.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 90 | 188.67% |
| YPF240426C00024000 | 4/12/2024 5:17 PM | 24 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 409 | 203.52% |
| YPF240426C00025000 | 3/25/2024 6:52 PM | 25 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 20 | 232.03% |
| YPF240426C00030000 | 4/10/2024 1:46 PM | 30 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 203.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240426P00016000 | 3/15/2024 7:57 PM | 16 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 262.50% |
| YPF240426P00016500 | 3/19/2024 4:44 PM | 16.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 40 | 238.28% |
| YPF240426P00017000 | 3/13/2024 6:54 PM | 17 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | - | 30 | 214.06% |
| YPF240426P00017500 | 4/23/2024 3:54 PM | 17.5 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 65 | 122.66% |
| YPF240426P00018000 | 3/25/2024 1:33 PM | 18 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 6 | 166.41% |
| YPF240426P00018500 | 4/22/2024 2:04 PM | 18.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 37 | 142.19% |
| YPF240426P00019000 | 4/22/2024 6:14 PM | 19 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 45 | 121 | 53.13% |
| YPF240426P00019500 | 4/24/2024 2:13 PM | 19.5 | 0.02 | 0.05 | 0.10 | -0.07 | -77.78% | 3 | 128 | 46.09% |
| YPF240426P00020000 | 4/24/2024 4:40 PM | 20 | 0.20 | 0.20 | 0.25 | 0.05 | 33.33% | 45 | 475 | 44.53% |
| YPF240426P00020500 | 4/24/2024 3:11 PM | 20.5 | 0.33 | 0.45 | 0.55 | 0.15 | 83.33% | 10 | 87 | 48.24% |
| YPF240426P00021000 | 4/24/2024 4:22 PM | 21 | 0.78 | 0.85 | 1.85 | 0.32 | 69.57% | 20 | 377 | 116.41% |
| YPF240426P00021500 | 4/16/2024 6:58 PM | 21.5 | 1.35 | 1.25 | 2.50 | 0.00 | 0.00% | - | 3 | 142.77% |
| YPF240426P00022000 | 4/15/2024 5:38 PM | 22 | 1.50 | 0.85 | 3.60 | 0.00 | 0.00% | 3 | 3 | 139.45% |
| YPF240426P00023000 | 4/4/2024 1:44 PM | 23 | 2.50 | 2.70 | 4.60 | 0.00 | 0.00% | 1 | 0 | 244.53% |
Related Tickers
TGS Transportadora de Gas del Sur S.A.
15.96
-3.68%
PBR Petróleo Brasileiro S.A. - Petrobras
16.81
-0.88%
EC Ecopetrol S.A.
11.69
-0.34%
PBR-A Petróleo Brasileiro S.A. - Petrobras
15.99
-0.93%
E Eni S.p.A.
32.59
-2.13%
TTE TotalEnergies SE
72.74
-0.32%
EQNR Equinor ASA
27.10
-0.07%
GLPEY Galp Energia, SGPS, S.A.
10.64
-0.93%
TGSU2.BA Transportadora de Gas del Sur S.A.
3,341.55
-4.17%
SHEL Shell plc
73.13
+0.49%