Yelp Inc. (YELP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517C00034000 | 2024-04-16 10:43AM EDT | 34.00 | 5.65 | 6.20 | 6.40 | 0.00 | - | 2 | 52 | 57.72% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 5.30 | 5.50 | 0.00 | - | 11 | 13 | 54.79% |
| YELP240517C00036000 | 2024-03-26 11:16AM EDT | 36.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 3 | 43 | 42.58% |
| YELP240517C00037000 | 2024-04-09 9:31AM EDT | 37.00 | 4.85 | 3.70 | 3.90 | 0.00 | - | 2 | 27 | 52.30% |
| YELP240517C00038000 | 2024-04-19 11:57AM EDT | 38.00 | 2.70 | 3.00 | 3.20 | 0.00 | - | 5 | 119 | 51.37% |
| YELP240517C00039000 | 2024-04-25 12:25PM EDT | 39.00 | 2.35 | 2.40 | 2.55 | -0.35 | -12.96% | 1 | 101 | 50.49% |
| YELP240517C00040000 | 2024-04-25 1:57PM EDT | 40.00 | 1.80 | 1.85 | 2.00 | -0.35 | -16.28% | 31 | 226 | 51.47% |
| YELP240517C00041000 | 2024-04-25 1:53PM EDT | 41.00 | 1.35 | 1.40 | 1.50 | -0.25 | -15.62% | 5 | 44 | 49.76% |
| YELP240517C00042000 | 2024-04-25 2:42PM EDT | 42.00 | 1.03 | 1.05 | 1.15 | -0.27 | -20.77% | 8 | 130 | 49.95% |
| YELP240517C00043000 | 2024-04-25 10:45AM EDT | 43.00 | 0.70 | 0.75 | 0.85 | -0.20 | -22.22% | 1 | 56 | 49.61% |
| YELP240517C00044000 | 2024-04-24 1:42PM EDT | 44.00 | 0.65 | 0.55 | 0.60 | 0.00 | - | 1 | 93 | 48.73% |
| YELP240517C00045000 | 2024-04-23 3:24PM EDT | 45.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 44 | 143 | 49.51% |
| YELP240517C00046000 | 2024-04-22 12:49PM EDT | 46.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 3 | 36 | 48.63% |
| YELP240517C00047000 | 2024-04-18 2:53PM EDT | 47.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 31 | 50.98% |
| YELP240517C00048000 | 2024-04-24 1:42PM EDT | 48.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 52.64% |
| YELP240517C00049000 | 2024-04-03 11:05AM EDT | 49.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 24 | 48 | 53.32% |
| YELP240517C00050000 | 2024-04-17 2:27PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 71.48% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 91.99% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 85.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517P00025000 | 2024-01-17 11:27AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 135.74% |
| YELP240517P00030000 | 2024-03-01 4:32PM EDT | 30.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | 1 | 32 | 76.17% |
| YELP240517P00034000 | 2024-04-19 2:46PM EDT | 34.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 131 | 53.22% |
| YELP240517P00035000 | 2024-04-25 10:27AM EDT | 35.00 | 0.45 | 0.35 | 0.40 | +0.18 | +66.67% | 7 | 4,752 | 52.34% |
| YELP240517P00036000 | 2024-04-25 3:17PM EDT | 36.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 53 | 91 | 51.56% |
| YELP240517P00037000 | 2024-04-25 12:57PM EDT | 37.00 | 0.80 | 0.70 | 0.80 | +0.15 | +23.08% | 30 | 500 | 51.37% |
| YELP240517P00038000 | 2024-04-25 1:21PM EDT | 38.00 | 1.20 | 1.00 | 1.10 | +0.25 | +26.32% | 5 | 61 | 50.49% |
| YELP240517P00039000 | 2024-04-25 2:52PM EDT | 39.00 | 1.50 | 1.35 | 1.50 | +0.20 | +15.38% | 2 | 26 | 50.39% |
| YELP240517P00040000 | 2024-04-23 3:45PM EDT | 40.00 | 1.70 | 1.80 | 1.95 | 0.00 | - | 6 | 291 | 49.46% |
| YELP240517P00041000 | 2024-04-23 10:52AM EDT | 41.00 | 2.25 | 2.35 | 2.50 | 0.00 | - | 5 | 37 | 49.02% |
| YELP240517P00042000 | 2024-04-12 3:32PM EDT | 42.00 | 2.80 | 3.00 | 3.10 | 0.00 | - | 1 | 14 | 47.80% |
| YELP240517P00043000 | 2024-04-23 12:17PM EDT | 43.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 2 | 24 | 50.20% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 3.70 | 4.60 | 0.00 | - | 1 | 12 | 47.75% |
| YELP240517P00045000 | 2024-04-10 9:46AM EDT | 45.00 | 4.90 | 5.30 | 5.50 | 0.00 | - | 1 | 10 | 50.29% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 97.75% |
| YELP240517P00047000 | 2023-12-06 1:41PM EDT | 47.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 2 | 19 | 0.00% |
| YELP240517P00048000 | 2024-02-16 11:32AM EDT | 48.00 | 9.50 | 8.40 | 12.50 | 0.00 | - | 14 | 0 | 129.35% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 141.65% |
| YELP240517P00055000 | 2023-10-10 9:52AM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.