Yum! Brands, Inc. (YUM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240621C00060000 | 2023-10-25 10:59AM EDT | 60.00 | 61.80 | 66.50 | 70.80 | 0.00 | - | - | 0 | 0.00% |
| YUM240621C00070000 | 2023-07-06 1:55PM EDT | 70.00 | 65.69 | 63.70 | 68.40 | 0.00 | - | - | 0 | 0.00% |
| YUM240621C00095000 | 2023-11-09 3:48PM EDT | 95.00 | 32.00 | 30.10 | 34.00 | 0.00 | - | 2 | 18 | 0.00% |
| YUM240621C00100000 | 2024-02-14 11:39AM EDT | 100.00 | 33.67 | 35.50 | 40.20 | 0.00 | - | 1 | 11 | 0.00% |
| YUM240621C00105000 | 2024-01-24 2:48PM EDT | 105.00 | 26.99 | 32.50 | 37.20 | 0.00 | - | 2 | 4 | 45.46% |
| YUM240621C00110000 | 2023-11-06 2:12PM EDT | 110.00 | 20.91 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| YUM240621C00115000 | 2024-03-22 11:30AM EDT | 115.00 | 22.28 | 22.00 | 26.60 | 0.00 | - | 6 | 18 | 0.00% |
| YUM240621C00120000 | 2024-04-26 1:00PM EDT | 120.00 | 23.00 | 21.00 | 24.00 | +5.50 | +31.43% | 10 | 51 | 45.46% |
| YUM240621C00125000 | 2024-04-24 3:54PM EDT | 125.00 | 17.34 | 16.70 | 19.00 | 0.00 | - | 9 | 54 | 37.92% |
| YUM240621C00130000 | 2024-04-25 9:57AM EDT | 130.00 | 12.50 | 12.50 | 15.00 | 0.00 | - | 10 | 112 | 36.13% |
| YUM240621C00135000 | 2024-04-26 3:27PM EDT | 135.00 | 9.10 | 8.20 | 9.20 | +1.09 | +13.61% | 24 | 410 | 23.46% |
| YUM240621C00140000 | 2024-04-26 1:51PM EDT | 140.00 | 5.61 | 5.20 | 5.40 | +0.90 | +19.11% | 33 | 1,226 | 20.08% |
| YUM240621C00145000 | 2024-04-26 3:33PM EDT | 145.00 | 2.88 | 2.55 | 2.75 | +0.28 | +10.77% | 122 | 968 | 18.43% |
| YUM240621C00150000 | 2024-04-26 1:07PM EDT | 150.00 | 1.10 | 1.05 | 1.20 | +0.05 | +4.76% | 7 | 348 | 17.63% |
| YUM240621C00155000 | 2024-04-25 11:59AM EDT | 155.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 7 | 209 | 17.24% |
| YUM240621C00160000 | 2024-04-03 9:30AM EDT | 160.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 206 | 24.61% |
| YUM240621C00165000 | 2024-03-07 3:02PM EDT | 165.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 28.93% |
| YUM240621C00170000 | 2023-04-06 10:20AM EDT | 170.00 | 2.30 | 0.85 | 5.10 | 0.00 | - | 2 | 2 | 50.06% |
| YUM240621C00175000 | 2023-08-11 1:14PM EDT | 175.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 2 | 38 | 50.51% |
| YUM240621C00180000 | 2023-11-01 10:19AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| YUM240621C00210000 | 2024-02-16 11:34AM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.90% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240621P00065000 | 2023-09-27 2:50PM EDT | 65.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 5 | 81 | 125.98% |
| YUM240621P00075000 | 2023-11-16 3:30PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.67% |
| YUM240621P00080000 | 2023-12-01 2:51PM EDT | 80.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 95.12% |
| YUM240621P00085000 | 2023-08-29 12:18PM EDT | 85.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 5 | 76 | 75.54% |
| YUM240621P00090000 | 2024-04-05 9:46AM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 45 | 57.81% |
| YUM240621P00095000 | 2024-04-01 3:24PM EDT | 95.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 11 | 91 | 52.64% |
| YUM240621P00100000 | 2024-03-04 11:44AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 471 | 50.29% |
| YUM240621P00105000 | 2024-03-21 10:33AM EDT | 105.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 3 | 51 | 51.25% |
| YUM240621P00110000 | 2024-04-19 12:57PM EDT | 110.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 2 | 56 | 42.53% |
| YUM240621P00115000 | 2024-04-09 1:53PM EDT | 115.00 | 0.39 | 0.05 | 1.25 | 0.00 | - | 2 | 835 | 44.17% |
| YUM240621P00120000 | 2024-04-25 10:21AM EDT | 120.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 1,156 | 27.76% |
| YUM240621P00125000 | 2024-04-26 3:50PM EDT | 125.00 | 0.35 | 0.40 | 0.55 | -0.10 | -22.22% | 1 | 955 | 24.10% |
| YUM240621P00130000 | 2024-04-25 10:21AM EDT | 130.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 202 | 1,596 | 21.31% |
| YUM240621P00135000 | 2024-04-26 3:26PM EDT | 135.00 | 1.45 | 1.50 | 1.65 | -0.34 | -18.99% | 59 | 978 | 19.24% |
| YUM240621P00140000 | 2024-04-26 3:37PM EDT | 140.00 | 2.85 | 2.90 | 3.10 | -0.35 | -10.94% | 21 | 296 | 17.66% |
| YUM240621P00145000 | 2024-04-24 11:38AM EDT | 145.00 | 6.05 | 5.30 | 5.60 | 0.00 | - | 1 | 117 | 16.68% |
| YUM240621P00150000 | 2024-04-12 3:39PM EDT | 150.00 | 12.80 | 8.00 | 10.80 | 0.00 | - | 3 | 3 | 25.14% |
| YUM240621P00155000 | 2023-08-03 1:11PM EDT | 155.00 | 20.40 | 23.30 | 26.10 | 0.00 | - | - | 0 | 74.21% |
| YUM240621P00160000 | 2024-02-26 3:13PM EDT | 160.00 | 21.54 | 20.50 | 25.00 | 0.00 | - | 2 | 0 | 59.25% |
© 2024 Yahoo. All rights reserved.