Yelp Inc. (YELP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240816C00035000 | 2024-06-24 2:44PM EDT | 35.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| YELP240816C00036000 | 2024-06-25 11:52AM EDT | 36.00 | 2.25 | 0.00 | 0.00 | -0.15 | -6.25% | 21 | 0 | 0.00% |
| YELP240816C00037000 | 2024-06-25 3:18PM EDT | 37.00 | 1.90 | 0.00 | 0.00 | -0.10 | -5.00% | 18 | 0 | 0.78% |
| YELP240816C00038000 | 2024-06-24 10:37AM EDT | 38.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| YELP240816C00039000 | 2024-06-14 3:43PM EDT | 39.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| YELP240816C00040000 | 2024-06-25 11:56AM EDT | 40.00 | 0.70 | 0.00 | 0.00 | -0.20 | -22.22% | 23 | 0 | 6.25% |
| YELP240816C00041000 | 2024-06-24 3:29PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| YELP240816C00042000 | 2024-06-25 10:29AM EDT | 42.00 | 0.34 | 0.00 | 0.00 | -0.06 | -15.00% | 3 | 0 | 6.25% |
| YELP240816C00043000 | 2024-06-05 1:53PM EDT | 43.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YELP240816C00044000 | 2024-06-20 3:43PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YELP240816C00045000 | 2024-04-16 10:37AM EDT | 45.00 | 1.44 | 0.30 | 0.45 | 0.00 | - | 1 | 53 | 47.27% |
| YELP240816C00046000 | 2024-06-11 9:57AM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| YELP240816C00047000 | 2024-05-03 11:27AM EDT | 47.00 | 1.05 | 0.10 | 0.20 | 0.00 | - | 8 | 14 | 43.85% |
| YELP240816C00048000 | 2024-06-03 1:22PM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YELP240816C00049000 | 2024-01-04 3:57PM EDT | 49.00 | 4.60 | 3.10 | 3.40 | 0.00 | - | 1 | 3 | 125.15% |
| YELP240816C00050000 | 2024-05-17 1:54PM EDT | 50.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 81.59% |
| YELP240816C00055000 | 2024-04-03 12:59PM EDT | 55.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 14 | 66.41% |
| YELP240816C00060000 | 2023-12-20 4:19PM EDT | 60.00 | 1.90 | 0.80 | 0.95 | 0.00 | - | - | 3 | 102.88% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240816P00030000 | 2024-06-25 10:05AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 3 | 0 | 12.50% |
| YELP240816P00035000 | 2024-06-25 3:58PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | -0.16 | -12.70% | 118 | 0 | 3.13% |
| YELP240816P00036000 | 2024-06-25 10:54AM EDT | 36.00 | 1.60 | 0.00 | 0.00 | -0.10 | -5.88% | 18 | 0 | 1.56% |
| YELP240816P00037000 | 2024-06-24 3:21PM EDT | 37.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| YELP240816P00038000 | 2024-06-25 3:32PM EDT | 38.00 | 2.50 | 0.00 | 0.00 | -0.30 | -10.71% | 2 | 0 | 0.00% |
| YELP240816P00039000 | 2024-05-31 3:01PM EDT | 39.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| YELP240816P00040000 | 2024-06-07 12:04PM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240816P00041000 | 2024-06-10 10:53AM EDT | 41.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| YELP240816P00042000 | 2024-05-21 10:03AM EDT | 42.00 | 5.20 | 4.40 | 6.30 | 0.00 | - | 2 | 5 | 48.68% |
| YELP240816P00043000 | 2024-05-17 10:18AM EDT | 43.00 | 5.50 | 5.00 | 7.50 | 0.00 | - | 3 | 54 | 57.62% |
| YELP240816P00044000 | 2024-05-28 10:35AM EDT | 44.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| YELP240816P00045000 | 2024-03-26 9:47AM EDT | 45.00 | 6.80 | 6.20 | 6.50 | 0.00 | - | 6 | 22 | 0.00% |
| YELP240816P00046000 | 2024-03-19 9:44AM EDT | 46.00 | 8.40 | 6.60 | 9.30 | 0.00 | - | 1 | 19 | 0.00% |
| YELP240816P00047000 | 2024-05-09 10:08AM EDT | 47.00 | 8.10 | 9.50 | 10.70 | 0.00 | - | 1 | 5 | 50.68% |
| YELP240816P00048000 | 2024-05-07 9:56AM EDT | 48.00 | 8.10 | 10.20 | 12.10 | 0.00 | - | 1 | 0 | 66.60% |
| YELP240816P00049000 | 2024-04-10 9:41AM EDT | 49.00 | 8.90 | 7.80 | 11.40 | 0.00 | - | 1 | 19 | 0.00% |
| YELP240816P00050000 | 2024-04-10 9:47AM EDT | 50.00 | 9.70 | 11.10 | 15.50 | 0.00 | - | - | 11 | 106.79% |
| YELP240816P00065000 | 2024-01-09 10:52AM EDT | 65.00 | 20.00 | 18.20 | 21.90 | 0.00 | - | 92 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.