Canada markets closed

Yum! Brands, Inc. (YUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.65+1.31 (+0.96%)
At close: 04:00PM EDT
137.65 0.00 (0.00%)
After hours: 05:29PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YUM240621C000600002024-05-23 3:50PM EDT60.0076.6075.5079.800.00--050.00%
YUM240621C000700002023-07-06 1:55PM EDT70.0065.6963.7068.400.00--0145.41%
YUM240621C000950002023-11-09 3:48PM EDT95.0032.0030.1034.000.00-2180.00%
YUM240621C001000002024-05-09 3:34PM EDT100.0038.3035.7040.000.00-1259.86%
YUM240621C001050002024-01-24 2:48PM EDT105.0026.9932.5037.200.00-2491.31%
YUM240621C001100002023-11-06 2:12PM EDT110.0020.9118.5019.300.00-110.00%
YUM240621C001150002024-03-22 11:30AM EDT115.0022.2822.0026.600.00-61862.11%
YUM240621C001200002024-04-29 11:28AM EDT120.0022.7016.2020.300.00-14961.99%
YUM240621C001250002024-05-17 11:58AM EDT125.0016.2311.1015.500.00-35452.10%
YUM240621C001300002024-05-16 9:49AM EDT130.0010.507.009.800.00-110934.41%
YUM240621C001350002024-05-23 3:54PM EDT135.003.234.004.300.00-3336318.43%
YUM240621C001400002024-05-24 2:21PM EDT140.001.181.151.35+0.35+42.17%412,04815.25%
YUM240621C001450002024-05-24 1:26PM EDT145.000.230.100.35+0.03+15.00%161,27815.72%
YUM240621C001500002024-05-24 11:43AM EDT150.000.250.100.30+0.15+150.00%552121.75%
YUM240621C001550002024-05-22 11:06AM EDT155.000.050.002.200.00-233350.06%
YUM240621C001600002024-05-10 2:26PM EDT160.000.030.000.250.00-220832.23%
YUM240621C001650002024-03-07 3:02PM EDT165.000.270.000.750.00-11347.31%
YUM240621C001700002024-05-14 1:45PM EDT170.000.100.002.150.00-2557.89%
YUM240621C001750002024-05-10 11:50AM EDT175.000.100.002.150.00-23863.45%
YUM240621C001800002023-11-01 10:19AM EDT180.000.100.000.000.00-1125.00%
YUM240621C002100002024-02-16 11:34AM EDT210.000.150.000.750.00-1178.91%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YUM240621P000650002023-09-27 2:50PM EDT65.000.250.002.350.00-581174.90%
YUM240621P000750002023-11-16 3:30PM EDT75.000.150.000.750.00--1116.41%
YUM240621P000800002023-12-01 2:51PM EDT80.000.200.002.200.00-125130.66%
YUM240621P000850002023-08-29 12:18PM EDT85.000.650.001.150.00-576103.03%
YUM240621P000900002024-04-05 9:46AM EDT90.000.050.001.350.00-104595.65%
YUM240621P000950002024-04-01 3:24PM EDT95.000.330.000.400.00-119168.16%
YUM240621P001000002024-05-06 11:56AM EDT100.000.050.000.200.00-247353.81%
YUM240621P001050002024-05-16 9:30AM EDT105.000.050.002.200.00-35174.56%
YUM240621P001100002024-05-20 9:30AM EDT110.000.050.050.300.00-110547.75%
YUM240621P001150002024-05-17 10:01AM EDT115.000.250.000.250.00-10093138.38%
YUM240621P001200002024-05-16 9:35AM EDT120.000.050.100.200.00-41,13729.44%
YUM240621P001250002024-05-20 2:24PM EDT125.000.250.100.250.00-1751,12023.27%
YUM240621P001300002024-05-24 9:43AM EDT130.000.400.300.40-0.31-43.66%21,44217.77%
YUM240621P001350002024-05-24 12:47PM EDT135.001.000.901.05-0.65-39.39%181,33214.05%
YUM240621P001400002024-05-24 11:43AM EDT140.003.333.003.30-1.23-26.97%1043212.38%
YUM240621P001450002024-05-23 9:34AM EDT145.007.005.708.800.00-111326.43%
YUM240621P001500002024-04-12 3:39PM EDT150.0012.8010.5014.300.00-3339.62%
YUM240621P001550002023-08-03 1:11PM EDT155.0020.4023.3026.100.00--089.36%
YUM240621P001600002024-02-26 3:13PM EDT160.0021.5420.5025.000.00-2061.85%