NYSE - Nasdaq Real Time Price • USD
YPF Sociedad Anónima (YPF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240503C00017500 | 4/18/2024 3:45 PM | 17.5 | 2.13 | 3.60 | 3.80 | 0.00 | 0.00% | - | 80 | 76.56% |
| YPF240503C00019000 | 4/18/2024 7:47 PM | 19 | 0.80 | 2.20 | 3.30 | 0.00 | 0.00% | - | 10 | 126.95% |
| YPF240503C00020000 | 4/26/2024 3:36 PM | 20 | 0.92 | 1.25 | 1.45 | 0.27 | 41.54% | 120 | 1,506 | 51.76% |
| YPF240503C00020500 | 4/26/2024 5:09 PM | 20.5 | 0.77 | 0.90 | 0.95 | 0.34 | 79.07% | 30 | 305 | 47.85% |
| YPF240503C00021000 | 4/26/2024 7:06 PM | 21 | 0.51 | 0.55 | 0.65 | 0.21 | 70.00% | 45 | 163 | 48.24% |
| YPF240503C00021500 | 4/26/2024 7:25 PM | 21.5 | 0.31 | 0.35 | 0.40 | 0.16 | 106.67% | 218 | 154 | 46.68% |
| YPF240503C00022000 | 4/25/2024 2:11 PM | 22 | 0.10 | 0.15 | 0.25 | 0.00 | 0.00% | 10 | 124 | 48.05% |
| YPF240503C00022500 | 4/23/2024 1:51 PM | 22.5 | 0.21 | 0.05 | 0.10 | 0.00 | 0.00% | 20 | 60 | 42.58% |
| YPF240503C00023000 | 4/25/2024 2:15 PM | 23 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 42 | 246 | 52.34% |
| YPF240503C00023500 | 4/9/2024 1:51 PM | 23.5 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 32 | 51.56% |
| YPF240503C00024000 | 4/12/2024 4:04 PM | 24 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 40 | 107.81% |
| YPF240503C00025000 | 4/11/2024 1:55 PM | 25 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 127.34% |
| 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 | 148.05% |
| YPF240503P00018000 | 4/22/2024 4:45 PM | 18 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 8 | 74.22% |
| YPF240503P00018500 | 4/22/2024 7:00 PM | 18.5 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 12 | 81.25% |
| YPF240503P00019000 | 4/22/2024 6:35 PM | 19 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 110 | 53.91% |
| YPF240503P00019500 | 4/26/2024 4:15 PM | 19.5 | 0.11 | 0.05 | 0.10 | -0.11 | -50.00% | 20 | 44 | 53.13% |
| YPF240503P00020000 | 4/26/2024 3:14 PM | 20 | 0.13 | 0.10 | 0.15 | -0.33 | -71.74% | 8 | 62 | 48.05% |
| YPF240503P00020500 | 4/26/2024 6:16 PM | 20.5 | 0.25 | 0.20 | 0.25 | -0.33 | -56.90% | 1 | 51 | 44.92% |
| YPF240503P00022500 | 4/8/2024 4:20 PM | 22.5 | 1.60 | 1.35 | 1.45 | 0.00 | 0.00% | - | 1 | 45.31% |
Related Tickers
TGS Transportadora de Gas del Sur S.A.
16.81
+4.22%
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%
EC Ecopetrol S.A.
11.85
+1.80%
TGSU2.BA Transportadora de Gas del Sur S.A.
3,627.45
+3.33%
TTE TotalEnergies SE
74.56
+1.10%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%
E Eni S.p.A.
32.80
+0.03%
EQNR Equinor ASA
27.69
-0.57%
GLPEY Galp Energia, SGPS, S.A.
11.00
+1.10%
SHEL Shell plc
73.27
0.00%