Yum! Brands, Inc. (YUM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240719C00070000 | 2023-11-21 1:42PM EDT | 70.00 | 59.00 | 58.50 | 63.00 | 0.00 | - | - | 1 | 0.00% |
| YUM240719C00075000 | 2023-12-01 4:50PM EDT | 75.00 | 53.80 | 54.10 | 59.00 | 0.00 | - | 1 | 1 | 0.00% |
| YUM240719C00110000 | 2024-02-07 11:46AM EDT | 110.00 | 24.50 | 29.10 | 33.90 | 0.00 | - | - | 1 | 69.45% |
| YUM240719C00115000 | 2023-12-04 11:11AM EDT | 115.00 | 16.60 | 18.30 | 20.70 | 0.00 | - | - | 8 | 22.95% |
| YUM240719C00120000 | 2024-04-01 11:23AM EDT | 120.00 | 21.50 | 15.70 | 16.90 | 0.00 | - | 1 | 9 | 27.82% |
| YUM240719C00125000 | 2024-04-24 10:31AM EDT | 125.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| YUM240719C00130000 | 2024-05-01 10:52AM EDT | 130.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| YUM240719C00135000 | 2024-05-01 3:36PM EDT | 135.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 30 | 179 | 0.00% |
| YUM240719C00140000 | 2024-05-01 2:00PM EDT | 140.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 39 | 228 | 1.56% |
| YUM240719C00145000 | 2024-05-01 3:29PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 220 | 547 | 3.13% |
| YUM240719C00150000 | 2024-05-01 10:52AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 6.25% |
| YUM240719C00155000 | 2024-04-30 2:44PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 6.25% |
| YUM240719C00160000 | 2024-04-26 3:52PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 57 | 52 | 6.25% |
| YUM240719C00165000 | 2024-03-07 10:30AM EDT | 165.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 4 | 30.20% |
| YUM240719C00185000 | 2024-02-23 11:31AM EDT | 185.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 39.09% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.80% |
| YUM240719P00080000 | 2023-11-20 12:41PM EDT | 80.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 1 | 66.31% |
| YUM240719P00095000 | 2024-04-01 3:24PM EDT | 95.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 11 | 14 | 44.14% |
| YUM240719P00100000 | 2024-02-21 3:54PM EDT | 100.00 | 0.38 | 0.10 | 0.70 | 0.00 | - | 1 | 116 | 43.56% |
| YUM240719P00105000 | 2023-12-13 10:52AM EDT | 105.00 | 1.15 | 0.80 | 0.95 | 0.00 | - | - | 1 | 40.82% |
| YUM240719P00110000 | 2024-04-08 2:02PM EDT | 110.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| YUM240719P00115000 | 2024-05-01 3:55PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 24 | 527 | 6.25% |
| YUM240719P00120000 | 2024-05-01 11:52AM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 6.25% |
| YUM240719P00125000 | 2024-05-01 1:45PM EDT | 125.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5,007 | 5,133 | 3.13% |
| YUM240719P00130000 | 2024-05-01 10:53AM EDT | 130.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 12 | 369 | 1.56% |
| YUM240719P00135000 | 2024-05-01 12:21PM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 217 | 0.20% |
| YUM240719P00140000 | 2024-05-01 2:14PM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.00% |
| YUM240719P00145000 | 2024-05-01 10:53AM EDT | 145.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
© 2024 Yahoo. All rights reserved.