NYSE - Nasdaq Real Time Price • USD
YPF Sociedad Anónima (YPF)
As of 10:24 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240419C00003000 | 11/24/2023 2:53 PM | 3 | 14.40 | 13.30 | 15.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| YPF240419C00005000 | 12/5/2023 3:02 PM | 5 | 11.60 | 11.60 | 12.30 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| YPF240419C00006000 | 1/16/2024 8:59 PM | 6 | 9.00 | 9.10 | 13.40 | 0.00 | 0.00% | 3 | 0 | 1,368.75% |
| YPF240419C00007000 | 4/3/2024 4:22 PM | 7 | 13.43 | 12.30 | 12.40 | 0.00 | 0.00% | 1 | 23 | 1,112.50% |
| YPF240419C00008000 | 12/27/2023 4:42 PM | 8 | 9.60 | 8.80 | 11.40 | 0.00 | 0.00% | 20 | 65 | 1,056.25% |
| YPF240419C00009000 | 3/18/2024 6:56 PM | 9 | 9.90 | 9.80 | 11.00 | 0.00 | 0.00% | 5 | 129 | 931.25% |
| YPF240419C00010000 | 4/18/2024 3:59 PM | 10 | 9.50 | 9.30 | 9.50 | 0.00 | 0.00% | 12 | 106 | 817.19% |
| YPF240419C00011000 | 4/1/2024 3:52 PM | 11 | 8.69 | 8.30 | 9.30 | 0.00 | 0.00% | 12 | 105 | 1,009.38% |
| YPF240419C00012000 | 4/18/2024 6:03 PM | 12 | 7.10 | 7.20 | 7.40 | 0.00 | 0.00% | 1 | 116 | 506.25% |
| YPF240419C00013000 | 4/18/2024 5:28 PM | 13 | 6.23 | 6.30 | 6.40 | 0.00 | 0.00% | 50 | 2,029 | 489.06% |
| YPF240419C00014000 | 4/12/2024 2:25 PM | 14 | 7.70 | 5.30 | 5.40 | 0.00 | 0.00% | 200 | 304 | 412.50% |
| YPF240419C00015000 | 4/19/2024 2:04 PM | 15 | 4.30 | 4.30 | 4.40 | 0.15 | 3.61% | 1 | 502 | 339.06% |
| YPF240419C00016000 | 4/18/2024 7:56 PM | 16 | 3.20 | 3.30 | 3.40 | 0.00 | 0.00% | 3 | 1,106 | 268.75% |
| YPF240419C00016500 | 3/19/2024 7:12 PM | 16.5 | 2.70 | 1.95 | 2.80 | 0.00 | 0.00% | 5 | 27 | 201.56% |
| YPF240419C00017000 | 4/18/2024 6:02 PM | 17 | 2.10 | 2.30 | 2.40 | 0.00 | 0.00% | 185 | 756 | 199.61% |
| YPF240419C00017500 | 4/1/2024 3:09 PM | 17.5 | 2.27 | 1.80 | 1.90 | 0.00 | 0.00% | 10 | 77 | 165.63% |
| YPF240419C00018000 | 4/19/2024 1:57 PM | 18 | 1.30 | 1.25 | 1.40 | 0.15 | 13.04% | 40 | 836 | 119.53% |
| YPF240419C00018500 | 4/17/2024 4:41 PM | 18.5 | 1.22 | 0.80 | 0.90 | 0.00 | 0.00% | 1 | 207 | 92.97% |
| YPF240419C00019000 | 4/19/2024 1:35 PM | 19 | 0.35 | 0.35 | 0.45 | 0.08 | 29.63% | 15 | 2,035 | 65.63% |
| YPF240419C00019500 | 4/18/2024 4:48 PM | 19.5 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 501 | 515 | 50.39% |
| YPF240419C00020000 | 4/18/2024 2:49 PM | 20 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3,242 | 56.25% |
| YPF240419C00020500 | 4/17/2024 3:34 PM | 20.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 786 | 81.25% |
| YPF240419C00021000 | 4/18/2024 7:50 PM | 21 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 1,651 | 243.75% |
| YPF240419C00021500 | 4/17/2024 2:00 PM | 21.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 1,192 | 125.00% |
| YPF240419C00022000 | 4/18/2024 7:33 PM | 22 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,117 | 307.81% |
| YPF240419C00022500 | 4/17/2024 4:46 PM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 870 | 336.72% |
| YPF240419C00023000 | 4/11/2024 4:09 PM | 23 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 2,273 | 209.38% |
| YPF240419C00023500 | 4/9/2024 2:11 PM | 23.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 346 | 389.84% |
| YPF240419C00024000 | 4/8/2024 2:37 PM | 24 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 660 | 50.00% |
| YPF240419C00025000 | 3/25/2024 2:15 PM | 25 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 1,269 | 462.50% |
| YPF240419C00030000 | 4/10/2024 1:47 PM | 30 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 1,536 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240419P00003000 | 2/22/2024 4:07 PM | 3 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 50 | 2,653.13% |
| YPF240419P00006000 | 11/21/2023 7:23 PM | 6 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 4 | 1,106.25% |
| YPF240419P00007000 | 11/20/2023 6:24 PM | 7 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 544 | 1,470.31% |
| YPF240419P00008000 | 4/12/2024 4:13 PM | 8 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,014 | 768.75% |
| YPF240419P00009000 | 11/24/2023 2:54 PM | 9 | 0.17 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 79 | 800.00% |
| YPF240419P00010000 | 1/23/2024 3:37 PM | 10 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 377 | 587.50% |
| YPF240419P00011000 | 1/31/2024 7:21 PM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 1,384 | 506.25% |
| YPF240419P00012000 | 3/4/2024 4:11 PM | 12 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 196 | 779.69% |
| YPF240419P00013000 | 3/21/2024 5:15 PM | 13 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 160 | 676.56% |
| YPF240419P00014000 | 4/15/2024 6:50 PM | 14 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 223 | 579.69% |
| YPF240419P00015000 | 3/21/2024 4:27 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 833 | 250.00% |
| YPF240419P00016000 | 3/25/2024 7:57 PM | 16 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 2,174 | 193.75% |
| YPF240419P00016500 | 3/21/2024 6:58 PM | 16.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 353.91% |
| YPF240419P00017000 | 4/9/2024 4:01 PM | 17 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 1,016 | 309.77% |
| YPF240419P00017500 | 4/1/2024 1:31 PM | 17.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 40 | 265.63% |
| YPF240419P00018000 | 4/18/2024 2:09 PM | 18 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,268 | 101.56% |
| YPF240419P00018500 | 4/18/2024 7:55 PM | 18.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 83 | 57.03% |
| YPF240419P00019000 | 4/18/2024 4:47 PM | 19 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 1,141 | 49.22% |
| YPF240419P00019500 | 4/18/2024 7:32 PM | 19.5 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 351 | 517 | 32.42% |
| YPF240419P00020000 | 4/19/2024 1:53 PM | 20 | 0.80 | 0.60 | 0.70 | -0.10 | -11.11% | 26 | 271 | 0.00% |
| YPF240419P00020500 | 4/18/2024 4:42 PM | 20.5 | 1.20 | 1.10 | 1.20 | 0.00 | 0.00% | 10 | 158 | 0.00% |
| YPF240419P00021000 | 4/18/2024 1:30 PM | 21 | 1.64 | 1.60 | 1.80 | 0.00 | 0.00% | 25 | 180 | 115.63% |
| YPF240419P00021500 | 4/18/2024 1:30 PM | 21.5 | 2.21 | 2.10 | 2.20 | 0.00 | 0.00% | 16 | 29 | 0.00% |
| YPF240419P00022000 | 4/17/2024 6:46 PM | 22 | 2.30 | 2.65 | 2.75 | 0.00 | 0.00% | 25 | 11 | 0.00% |
| YPF240419P00022500 | 4/17/2024 6:46 PM | 22.5 | 2.80 | 3.10 | 3.30 | 0.00 | 0.00% | 25 | 70 | 181.25% |
| YPF240419P00023000 | 3/6/2024 2:39 PM | 23 | 4.80 | 2.35 | 2.50 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| YPF240419P00024000 | 12/26/2023 7:36 PM | 24 | 6.80 | 5.20 | 7.40 | 0.00 | 0.00% | 3 | 0 | 762.11% |
| YPF240419P00025000 | 1/2/2024 3:19 PM | 25 | 8.60 | 7.40 | 7.60 | 0.00 | 0.00% | 2 | 0 | 872.66% |
| YPF240419P00030000 | 12/27/2023 4:44 PM | 30 | 12.50 | 11.20 | 13.50 | 0.00 | 0.00% | - | 0 | 1,067.19% |
Related Tickers
TGS Transportadora de Gas del Sur S.A.
15.79
+1.78%
PBR Petróleo Brasileiro S.A. - Petrobras
16.01
+2.76%
EC Ecopetrol S.A.
11.52
+1.54%
TGSU2.BA Transportadora de Gas del Sur S.A.
3,316.00
+0.31%
PBR-A Petróleo Brasileiro S.A. - Petrobras
15.46
+2.37%
E Eni S.p.A.
32.42
+0.90%
EQNR Equinor ASA
27.25
+0.06%
TTE TotalEnergies SE
71.84
+1.43%
SHEL Shell plc
71.50
+0.67%
CVE Cenovus Energy Inc.
20.96
+1.43%