Yum! Brands, Inc. (YUM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240119C00065000 | 2023-01-30 11:54AM EDT | 65.00 | 64.50 | 61.10 | 64.50 | 0.00 | - | - | 9 | 53.88% |
| YUM240119C00070000 | 2023-01-30 11:54AM EDT | 70.00 | 59.80 | 56.90 | 59.70 | 0.00 | - | - | 30 | 50.35% |
| YUM240119C00080000 | 2022-11-04 3:46PM EDT | 80.00 | 46.30 | 51.20 | 55.10 | 0.00 | - | 3 | 0 | 57.91% |
| YUM240119C00085000 | 2023-01-27 2:56PM EDT | 85.00 | 45.50 | 43.30 | 47.20 | 0.00 | - | 3 | 46 | 48.66% |
| YUM240119C00090000 | 2023-02-28 2:30PM EDT | 90.00 | 41.00 | 38.80 | 42.20 | 0.00 | - | 1 | 9 | 43.76% |
| YUM240119C00095000 | 2022-09-26 12:06PM EDT | 95.00 | 24.60 | 25.70 | 28.70 | 0.00 | - | 1 | 18 | 0.00% |
| YUM240119C00100000 | 2022-11-18 3:57PM EDT | 100.00 | 31.60 | 34.70 | 36.50 | 0.00 | - | 1 | 11 | 47.86% |
| YUM240119C00105000 | 2023-01-05 3:11PM EDT | 105.00 | 29.55 | 26.70 | 28.40 | 0.00 | - | - | 1 | 33.78% |
| YUM240119C00110000 | 2023-03-02 12:09PM EDT | 110.00 | 23.90 | 21.90 | 26.10 | 0.00 | - | 2 | 49 | 36.41% |
| YUM240119C00115000 | 2023-02-03 1:19PM EDT | 115.00 | 20.00 | 21.50 | 23.00 | 0.00 | - | 23 | 52 | 36.01% |
| YUM240119C00120000 | 2023-02-09 10:31AM EDT | 120.00 | 20.82 | 13.30 | 16.60 | 0.00 | - | 2 | 36 | 27.45% |
| YUM240119C00125000 | 2023-03-13 11:40AM EDT | 125.00 | 12.20 | 12.80 | 14.10 | 0.00 | - | 65 | 384 | 27.65% |
| YUM240119C00130000 | 2023-03-20 3:57PM EDT | 130.00 | 11.01 | 9.90 | 10.60 | 0.00 | - | 22 | 1,364 | 24.99% |
| YUM240119C00135000 | 2023-03-23 12:45PM EDT | 135.00 | 8.10 | 5.80 | 9.90 | 0.00 | - | 1 | 524 | 27.75% |
| YUM240119C00140000 | 2023-03-24 1:15PM EDT | 140.00 | 5.70 | 5.00 | 6.10 | -0.23 | -3.88% | 55 | 5,999 | 23.02% |
| YUM240119C00145000 | 2023-03-20 11:09AM EDT | 145.00 | 5.40 | 2.75 | 6.40 | 0.00 | - | 23 | 239 | 26.91% |
| YUM240119C00150000 | 2023-03-23 12:59PM EDT | 150.00 | 3.08 | 1.90 | 5.10 | 0.00 | - | 1,000 | 5,092 | 26.66% |
| YUM240119C00155000 | 2023-03-24 1:04PM EDT | 155.00 | 2.05 | 0.55 | 3.50 | -0.75 | -26.79% | 2 | 138 | 24.97% |
| YUM240119C00160000 | 2023-03-20 11:01AM EDT | 160.00 | 1.70 | 0.30 | 5.00 | 0.00 | - | 51 | 444 | 31.44% |
| YUM240119C00165000 | 2023-03-21 9:31AM EDT | 165.00 | 1.50 | 0.15 | 2.95 | 0.00 | - | 2 | 147 | 27.71% |
| YUM240119C00170000 | 2023-02-13 3:56PM EDT | 170.00 | 1.35 | 0.00 | 1.75 | 0.00 | - | 23 | 67 | 25.34% |
| YUM240119C00175000 | 2023-02-24 10:32AM EDT | 175.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 5 | 170 | 25.31% |
| YUM240119C00180000 | 2022-12-06 1:53PM EDT | 180.00 | 2.10 | 1.00 | 1.60 | 0.00 | - | 19 | 26 | 28.08% |
| YUM240119C00185000 | 2023-01-04 11:41AM EDT | 185.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 41.05% |
| YUM240119C00190000 | 2023-01-18 1:42PM EDT | 190.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 10 | 7 | 25.59% |
| YUM240119C00200000 | 2023-01-03 12:32PM EDT | 200.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 28.10% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240119P00055000 | 2023-02-03 1:32PM EDT | 55.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 50.73% |
| YUM240119P00065000 | 2023-01-03 11:26AM EDT | 65.00 | 0.81 | 0.00 | 0.90 | 0.00 | - | 1 | 22 | 46.75% |
| YUM240119P00070000 | 2022-09-26 2:11PM EDT | 70.00 | 2.45 | 1.55 | 2.05 | 0.00 | - | 84 | 304 | 51.65% |
| YUM240119P00075000 | 2023-03-08 12:14PM EDT | 75.00 | 0.40 | 0.35 | 0.90 | 0.00 | - | 20 | 157 | 38.16% |
| YUM240119P00080000 | 2023-01-25 1:30PM EDT | 80.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 7 | 550 | 38.77% |
| YUM240119P00085000 | 2023-03-22 10:25AM EDT | 85.00 | 0.99 | 0.05 | 4.00 | 0.00 | - | 10 | 323 | 47.13% |
| YUM240119P00090000 | 2023-03-22 10:25AM EDT | 90.00 | 1.25 | 0.30 | 1.80 | 0.00 | - | 10 | 75 | 32.48% |
| YUM240119P00095000 | 2023-01-25 1:30PM EDT | 95.00 | 1.65 | 0.20 | 2.10 | 0.00 | - | 14 | 224 | 30.05% |
| YUM240119P00100000 | 2023-03-20 11:02AM EDT | 100.00 | 1.95 | 1.65 | 2.40 | 0.00 | - | 69 | 587 | 27.44% |
| YUM240119P00105000 | 2023-03-20 2:28PM EDT | 105.00 | 3.40 | 1.65 | 5.30 | 0.00 | - | 36 | 719 | 33.00% |
| YUM240119P00110000 | 2023-03-20 12:39PM EDT | 110.00 | 4.10 | 3.10 | 4.30 | 0.00 | - | 30 | 539 | 25.62% |
| YUM240119P00115000 | 2023-03-22 3:26PM EDT | 115.00 | 4.20 | 2.75 | 4.90 | 0.00 | - | 4 | 546 | 22.89% |
| YUM240119P00120000 | 2023-03-10 2:53PM EDT | 120.00 | 6.50 | 5.00 | 8.30 | 0.00 | - | 2 | 1,696 | 26.37% |
| YUM240119P00125000 | 2023-03-24 1:15PM EDT | 125.00 | 7.40 | 6.90 | 8.20 | +0.10 | +1.37% | 44 | 714 | 20.89% |
| YUM240119P00130000 | 2023-03-08 4:24PM EDT | 130.00 | 9.70 | 7.60 | 11.30 | 0.00 | - | 50 | 448 | 21.84% |
| YUM240119P00135000 | 2023-03-08 3:53PM EDT | 135.00 | 12.30 | 10.30 | 14.80 | 0.00 | - | 30 | 142 | 22.83% |
| YUM240119P00140000 | 2022-12-23 4:04PM EDT | 140.00 | 16.90 | 16.50 | 17.00 | 0.00 | - | 2 | 71 | 20.11% |
| YUM240119P00145000 | 2022-11-03 10:40AM EDT | 145.00 | 29.40 | 18.90 | 20.30 | 0.00 | - | - | 47 | 18.89% |
| YUM240119P00150000 | 2022-11-07 3:41PM EDT | 150.00 | 29.30 | 23.90 | 25.50 | 0.00 | - | - | 9 | 22.08% |
| YUM240119P00155000 | 2022-11-07 1:02PM EDT | 155.00 | 33.70 | 27.50 | 29.40 | 0.00 | - | - | 3 | 21.18% |
| YUM240119P00160000 | 2023-03-08 12:28PM EDT | 160.00 | 33.25 | 29.90 | 33.80 | 0.00 | - | 1 | 87 | 21.17% |
© 2023 Yahoo. All rights reserved.
