29.24
-0.76
(-2.53%)
As of 2:04:32 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF250417C00015000 | 1/10/2025 9:31 AM | 15 | 31.99 | 22.10 | 22.50 | 0.00 | 0.00% | 5 | 5 | 1,094.92% |
| YPF250417C00018000 | 9/10/2024 1:41 PM | 18 | 6.04 | 7.40 | 7.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| YPF250417C00019000 | 3/10/2025 1:26 PM | 19 | 12.90 | 10.00 | 10.60 | 0.00 | 0.00% | 70 | 72 | 131.25% |
| YPF250417C00020000 | 4/3/2025 10:49 AM | 20 | 14.15 | 8.90 | 9.90 | 0.00 | 0.00% | 10 | 56 | 142.19% |
| YPF250417C00021000 | 11/27/2024 3:14 PM | 21 | 18.80 | 21.20 | 22.90 | 0.00 | 0.00% | 5 | 18 | 1,213.67% |
| YPF250417C00022000 | 4/3/2025 10:02 AM | 22 | 12.38 | 7.30 | 7.70 | 0.00 | 0.00% | 4 | 196 | 127.15% |
| YPF250417C00023000 | 4/7/2025 10:10 AM | 23 | 6.90 | 6.40 | 6.80 | -0.70 | -9.21% | 1 | 181 | 122.85% |
| YPF250417C00024000 | 3/20/2025 1:43 PM | 24 | 11.80 | 5.60 | 5.80 | 0.00 | 0.00% | 1 | 1,695 | 116.02% |
| YPF250417C00025000 | 4/4/2025 10:02 AM | 25 | 4.80 | 4.60 | 5.00 | -0.30 | -5.88% | 5 | 1,582 | 107.23% |
| YPF250417C00026000 | 3/18/2025 10:33 AM | 26 | 9.30 | 3.90 | 4.10 | 0.00 | 0.00% | 1 | 196 | 103.22% |
| YPF250417C00027000 | 3/10/2025 1:06 PM | 27 | 5.60 | 3.10 | 3.90 | 0.00 | 0.00% | 5 | 168 | 113.28% |
| YPF250417C00028000 | 4/7/2025 11:14 AM | 28 | 2.65 | 2.45 | 2.75 | -0.35 | -11.67% | 2 | 1,297 | 96.78% |
| YPF250417C00029000 | 3/19/2025 2:08 PM | 29 | 6.21 | 1.90 | 2.05 | 0.00 | 0.00% | 10 | 413 | 91.89% |
| YPF250417C00030000 | 4/7/2025 10:36 AM | 30 | 1.80 | 1.35 | 1.55 | 0.00 | 0.00% | 2 | 1,286 | 88.09% |
| YPF250417C00031000 | 4/7/2025 11:42 AM | 31 | 1.22 | 0.90 | 1.05 | 0.22 | 22.00% | 3 | 205 | 82.23% |
| YPF250417C00032000 | 4/4/2025 3:21 PM | 32 | 0.85 | 0.00 | 1.00 | 0.00 | 0.00% | 169 | 820 | 70.41% |
| YPF250417C00033000 | 4/7/2025 9:30 AM | 33 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 20 | 914 | 76.07% |
| YPF250417C00034000 | 4/7/2025 12:39 PM | 34 | 0.20 | 0.15 | 0.20 | -2.25 | -91.84% | 26 | 309 | 67.77% |
| YPF250417C00035000 | 4/7/2025 11:40 AM | 35 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 77 | 1,360 | 70.70% |
| YPF250417C00036000 | 4/4/2025 10:11 AM | 36 | 0.14 | 0.00 | 0.30 | -0.01 | -6.67% | 2 | 542 | 82.42% |
| YPF250417C00037000 | 4/4/2025 12:42 PM | 37 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 25 | 252 | 102.15% |
| YPF250417C00038000 | 4/4/2025 2:16 PM | 38 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 41 | 841 | 110.35% |
| YPF250417C00039000 | 4/4/2025 1:47 PM | 39 | 0.10 | 0.00 | 0.20 | 0.02 | 25.00% | 2 | 1,342 | 96.88% |
| YPF250417C00040000 | 4/4/2025 11:55 AM | 40 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 21 | 1,895 | 98.05% |
| YPF250417C00041000 | 4/4/2025 12:42 PM | 41 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 1,348 | 132.62% |
| YPF250417C00042000 | 4/4/2025 2:08 PM | 42 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 1,769 | 139.45% |
| YPF250417C00043000 | 4/4/2025 9:34 AM | 43 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 1,758 | 146.09% |
| YPF250417C00044000 | 4/4/2025 9:34 AM | 44 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 1,205 | 152.34% |
| YPF250417C00045000 | 3/28/2025 10:22 AM | 45 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 25 | 3,025 | 138.28% |
| YPF250417C00046000 | 3/27/2025 10:51 AM | 46 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 11 | 615 | 148.83% |
| YPF250417C00047000 | 4/1/2025 11:28 AM | 47 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 215 | 170.31% |
| YPF250417C00048000 | 4/1/2025 11:29 AM | 48 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 390 | 133.59% |
| YPF250417C00049000 | 3/25/2025 10:14 AM | 49 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 134 | 147 | 153.52% |
| YPF250417C00050000 | 3/19/2025 3:01 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 120 | 1,658 | 129.69% |
| YPF250417C00055000 | 3/4/2025 3:36 PM | 55 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| YPF250417C00060000 | 2/21/2025 1:26 PM | 60 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 672 | 199.61% |
| YPF250417C00065000 | 2/11/2025 2:51 PM | 65 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 157 | 181.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF250417P00014000 | 1/29/2025 10:39 AM | 14 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 20 | 301.95% |
| YPF250417P00015000 | 3/7/2025 2:44 PM | 15 | 0.08 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 16 | 286.72% |
| YPF250417P00016000 | 3/7/2025 2:44 PM | 16 | 0.13 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 3 | 263.28% |
| YPF250417P00017000 | 10/29/2024 2:39 PM | 17 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 214 | 233.59% |
| YPF250417P00018000 | 1/22/2025 10:23 AM | 18 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 36 | 213.48% |
| YPF250417P00019000 | 10/30/2024 11:36 AM | 19 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 194.14% |
| YPF250417P00020000 | 3/20/2025 2:44 PM | 20 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 1,985 | 135.16% |
| YPF250417P00021000 | 12/10/2024 9:49 AM | 21 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 1,900 | 867 | 141.80% |
| YPF250417P00022000 | 11/22/2024 3:53 PM | 22 | 0.75 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 187 | 143.95% |
| YPF250417P00023000 | 3/20/2025 12:09 PM | 23 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 32 | 746 | 116.41% |
| YPF250417P00024000 | 4/4/2025 2:50 PM | 24 | 0.25 | 0.00 | 0.60 | 0.00 | 0.00% | 134 | 291 | 100.78% |
| YPF250417P00025000 | 4/7/2025 11:03 AM | 25 | 0.40 | 0.50 | 0.60 | 0.14 | 53.85% | 31 | 86 | 106.45% |
| YPF250417P00026000 | 3/14/2025 11:14 AM | 26 | 0.11 | 0.00 | 0.85 | 0.00 | 0.00% | 120 | 2,400 | 80.08% |
| YPF250417P00027000 | 4/7/2025 9:36 AM | 27 | 1.20 | 0.90 | 1.05 | 0.50 | 71.43% | 1 | 1,053 | 97.07% |
| YPF250417P00028000 | 4/4/2025 2:50 PM | 28 | 2.35 | 1.20 | 1.40 | 1.40 | 147.37% | 2 | 539 | 93.65% |
| YPF250417P00029000 | 4/4/2025 3:00 PM | 29 | 2.37 | 1.60 | 1.80 | 1.02 | 75.56% | 21 | 694 | 90.23% |
| YPF250417P00030000 | 4/7/2025 9:57 AM | 30 | 2.42 | 2.10 | 2.35 | 0.62 | 34.44% | 13 | 1,606 | 88.87% |
| YPF250417P00031000 | 4/4/2025 10:11 AM | 31 | 2.72 | 2.60 | 3.10 | 0.00 | 0.00% | 22 | 1,427 | 88.18% |
| YPF250417P00032000 | 4/7/2025 11:30 AM | 32 | 3.70 | 3.30 | 3.50 | 1.10 | 42.31% | 2 | 1,508 | 78.91% |
| YPF250417P00033000 | 4/4/2025 2:03 PM | 33 | 3.20 | 3.90 | 4.50 | 0.00 | 0.00% | 882 | 2,471 | 78.91% |
| YPF250417P00034000 | 4/7/2025 11:30 AM | 34 | 5.34 | 4.70 | 5.20 | 1.14 | 27.14% | 2 | 2,225 | 69.34% |
| YPF250417P00035000 | 4/7/2025 12:08 PM | 35 | 6.14 | 5.60 | 6.20 | 1.07 | 21.10% | 4 | 1,547 | 72.66% |
| YPF250417P00036000 | 4/7/2025 10:49 AM | 36 | 6.82 | 6.60 | 7.00 | 3.83 | 128.09% | 1,000 | 1,888 | 63.28% |
| YPF250417P00037000 | 4/3/2025 12:50 PM | 37 | 7.65 | 7.50 | 8.00 | 4.10 | 115.49% | 1,000 | 1,563 | 101.17% |
| YPF250417P00038000 | 4/3/2025 2:56 PM | 38 | 10.10 | 8.50 | 9.10 | 5.53 | 121.01% | 46 | 160 | 76.56% |
| YPF250417P00039000 | 4/4/2025 10:46 AM | 39 | 9.80 | 9.50 | 10.00 | 0.00 | 0.00% | 1 | 211 | 116.99% |
| YPF250417P00040000 | 4/7/2025 10:57 AM | 40 | 10.28 | 10.50 | 11.40 | 3.63 | 54.59% | 1,276 | 1,380 | 117.97% |
| YPF250417P00041000 | 3/31/2025 10:17 AM | 41 | 6.78 | 11.50 | 12.00 | 0.00 | 0.00% | 1 | 248 | 131.45% |
| YPF250417P00042000 | 3/28/2025 2:45 PM | 42 | 6.21 | 12.50 | 13.10 | 0.00 | 0.00% | 3 | 1,656 | 99.61% |
| YPF250417P00043000 | 4/3/2025 2:26 PM | 43 | 9.27 | 13.50 | 15.10 | 0.00 | 0.00% | 360 | 370 | 176.95% |
| YPF250417P00044000 | 4/3/2025 3:32 PM | 44 | 10.40 | 14.10 | 15.50 | 0.00 | 0.00% | 171 | 21 | 110.16% |
| YPF250417P00045000 | 4/4/2025 3:12 PM | 45 | 15.30 | 15.50 | 15.90 | 0.00 | 0.00% | 63 | 272 | 141.41% |
| YPF250417P00046000 | 4/4/2025 3:12 PM | 46 | 16.30 | 16.50 | 17.30 | 0.00 | 0.00% | 63 | 164 | 146.88% |
| YPF250417P00047000 | 3/14/2025 10:36 AM | 47 | 11.90 | 17.30 | 18.60 | 0.00 | 0.00% | 1 | 2 | 161.33% |
| YPF250417P00048000 | 2/10/2025 10:55 AM | 48 | 10.30 | 14.10 | 14.40 | 0.00 | 0.00% | 3 | 23 | 0.00% |
| YPF250417P00049000 | 1/14/2025 10:27 AM | 49 | 6.80 | 12.00 | 12.90 | 0.00 | 0.00% | - | 3 | 0.00% |
| YPF250417P00050000 | 1/7/2025 2:40 PM | 50 | 6.76 | 10.40 | 12.60 | 0.00 | 0.00% | 500 | 501 | 0.00% |
| YPF250417P00055000 | 12/12/2024 9:43 AM | 55 | 12.38 | 9.10 | 13.10 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
TGS Transportadora de Gas del Sur S.A.
22.49
-4.42%
PBR Petróleo Brasileiro S.A. - Petrobras
12.30
-6.34%
EC Ecopetrol S.A.
8.73
-3.00%
PBR-A Petróleo Brasileiro S.A. - Petrobras
11.43
-3.71%
TTE TotalEnergies SE
55.98
-2.98%
E Eni S.p.A.
26.74
-4.97%
SHEL Shell plc
62.65
-2.31%
TGSU2.BA Transportadora de Gas del Sur S.A.
6,040.00
-3.21%
REP.MC Repsol, S.A.
10.05
-6.86%
EQNR Equinor ASA
22.96
-1.92%