Yum! Brands, Inc. (YUM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM241018C00120000 | 2024-04-26 11:31AM EDT | 120.00 | 25.20 | 18.40 | 20.30 | 0.00 | - | 1 | 1 | 31.66% |
| YUM241018C00125000 | 2024-04-17 3:00PM EDT | 125.00 | 17.56 | 13.10 | 16.30 | 0.00 | - | - | 1 | 29.18% |
| YUM241018C00130000 | 2024-04-03 10:43AM EDT | 130.00 | 15.40 | 9.20 | 12.80 | 0.00 | - | 10 | 16 | 27.47% |
| YUM241018C00135000 | 2024-05-01 3:27PM EDT | 135.00 | 7.72 | 7.10 | 8.80 | -4.83 | -38.49% | 24 | 6,037 | 23.48% |
| YUM241018C00140000 | 2024-04-26 1:51PM EDT | 140.00 | 5.10 | 3.00 | 5.30 | -4.60 | -47.42% | 1 | 66 | 19.76% |
| YUM241018C00145000 | 2024-05-01 3:10PM EDT | 145.00 | 3.10 | 3.00 | 4.70 | -3.37 | -52.09% | 5 | 33 | 22.80% |
| YUM241018C00150000 | 2024-05-01 12:02PM EDT | 150.00 | 1.95 | 1.15 | 3.00 | -2.57 | -56.86% | 1 | 191 | 21.58% |
| YUM241018C00155000 | 2024-04-30 1:28PM EDT | 155.00 | 2.54 | 0.85 | 1.45 | 0.00 | - | 42 | 251 | 19.09% |
| YUM241018C00160000 | 2024-04-30 10:49AM EDT | 160.00 | 1.70 | 0.45 | 1.00 | 0.00 | - | 2 | 221 | 19.65% |
| YUM241018C00165000 | 2024-05-01 10:31AM EDT | 165.00 | 0.45 | 0.15 | 0.35 | -0.30 | -40.00% | 5 | 17 | 17.41% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM241018P00100000 | 2024-02-16 4:24PM EDT | 100.00 | 0.70 | 0.20 | 2.65 | 0.00 | - | 3 | 3 | 42.94% |
| YUM241018P00105000 | 2024-03-18 2:46PM EDT | 105.00 | 0.70 | 0.65 | 2.75 | 0.00 | - | - | 17 | 38.41% |
| YUM241018P00110000 | 2024-05-01 11:15AM EDT | 110.00 | 0.75 | 0.60 | 1.85 | +0.15 | +25.00% | 1 | 251 | 29.10% |
| YUM241018P00115000 | 2024-04-25 10:51AM EDT | 115.00 | 0.95 | 0.90 | 3.20 | 0.00 | - | 2 | 21 | 30.46% |
| YUM241018P00120000 | 2024-05-01 2:59PM EDT | 120.00 | 1.55 | 1.30 | 1.95 | +0.27 | +21.09% | 14 | 221 | 20.61% |
| YUM241018P00125000 | 2024-05-01 10:27AM EDT | 125.00 | 2.24 | 2.35 | 3.00 | +0.54 | +31.76% | 51 | 63 | 19.73% |
| YUM241018P00130000 | 2024-05-01 11:49AM EDT | 130.00 | 4.00 | 2.70 | 6.00 | +0.60 | +17.65% | 22 | 30 | 23.29% |
| YUM241018P00135000 | 2024-05-01 2:30PM EDT | 135.00 | 5.30 | 3.50 | 7.40 | -0.57 | -9.71% | 3 | 2 | 20.58% |
| YUM241018P00140000 | 2024-05-01 3:35PM EDT | 140.00 | 8.00 | 6.10 | 9.50 | +2.34 | +41.34% | 8 | 53 | 18.48% |
| YUM241018P00145000 | 2024-04-26 11:58AM EDT | 145.00 | 7.40 | 9.00 | 13.40 | 0.00 | - | 1 | 20 | 19.97% |
| YUM241018P00155000 | 2024-04-30 10:51AM EDT | 155.00 | 13.90 | 17.50 | 21.70 | 0.00 | - | 1 | 5 | 21.50% |
© 2024 Yahoo. All rights reserved.