Yum! Brands, Inc. (YUM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117C00055000 | 2023-11-21 2:04PM EDT | 55.00 | 73.70 | 73.50 | 78.00 | 0.00 | - | 1 | 11 | 0.00% |
| YUM250117C00075000 | 2023-10-19 9:48AM EDT | 75.00 | 49.70 | 52.50 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| YUM250117C00095000 | 2023-11-16 11:39AM EDT | 95.00 | 38.50 | 35.10 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| YUM250117C00100000 | 2024-03-27 3:46PM EDT | 100.00 | 40.00 | 39.00 | 42.90 | 0.00 | - | 1 | 3 | 42.37% |
| YUM250117C00105000 | 2024-01-24 2:48PM EDT | 105.00 | 30.00 | 36.10 | 39.60 | 0.00 | - | 1 | 3 | 43.62% |
| YUM250117C00110000 | 2024-02-22 11:49AM EDT | 110.00 | 30.80 | 28.20 | 31.10 | 0.00 | - | 2 | 9 | 27.48% |
| YUM250117C00115000 | 2024-02-05 4:07PM EDT | 115.00 | 18.90 | 29.00 | 29.60 | 0.00 | - | 53 | 72 | 34.48% |
| YUM250117C00120000 | 2024-02-27 12:32PM EDT | 120.00 | 24.50 | 22.00 | 24.70 | 0.00 | - | 1 | 64 | 30.29% |
| YUM250117C00125000 | 2024-04-09 9:48AM EDT | 125.00 | 17.76 | 19.40 | 21.00 | 0.00 | - | 1 | 136 | 28.99% |
| YUM250117C00130000 | 2024-04-10 2:29PM EDT | 130.00 | 15.30 | 15.10 | 17.80 | 0.00 | - | 5 | 73 | 28.33% |
| YUM250117C00135000 | 2024-04-19 11:29AM EDT | 135.00 | 13.00 | 12.60 | 13.50 | +0.50 | +4.00% | 6 | 1,213 | 24.72% |
| YUM250117C00140000 | 2024-04-16 9:36AM EDT | 140.00 | 9.80 | 8.10 | 10.20 | 0.00 | - | 1 | 1,401 | 22.74% |
| YUM250117C00145000 | 2024-04-17 1:43PM EDT | 145.00 | 7.00 | 7.20 | 7.60 | 0.00 | - | 1 | 1,286 | 21.52% |
| YUM250117C00150000 | 2024-04-08 12:27PM EDT | 150.00 | 4.20 | 5.20 | 5.80 | 0.00 | - | 3 | 9,372 | 21.23% |
| YUM250117C00155000 | 2024-04-09 11:21AM EDT | 155.00 | 3.00 | 3.60 | 5.90 | 0.00 | - | 10 | 112 | 24.61% |
| YUM250117C00160000 | 2024-04-17 10:27AM EDT | 160.00 | 2.40 | 2.45 | 2.75 | 0.00 | - | 4 | 287 | 19.53% |
| YUM250117C00165000 | 2024-04-19 10:47AM EDT | 165.00 | 1.70 | 1.60 | 2.20 | +0.40 | +30.77% | 3 | 144 | 20.20% |
| YUM250117C00170000 | 2024-04-19 3:59PM EDT | 170.00 | 1.11 | 1.00 | 1.20 | +0.06 | +5.71% | 5 | 31 | 18.63% |
| YUM250117C00175000 | 2024-04-01 9:30AM EDT | 175.00 | 0.80 | 0.60 | 1.00 | 0.00 | - | 4 | 23 | 19.52% |
| YUM250117C00180000 | 2024-04-19 3:27PM EDT | 180.00 | 0.41 | 0.15 | 1.90 | -0.29 | -41.43% | 1 | 4 | 25.10% |
| YUM250117C00185000 | 2023-11-20 1:53PM EDT | 185.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 22.53% |
| YUM250117C00190000 | 2023-08-03 3:50PM EDT | 190.00 | 1.00 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 24.05% |
| YUM250117C00195000 | 2023-09-01 3:45PM EDT | 195.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 3 | 97 | 32.12% |
| YUM250117C00200000 | 2023-10-17 3:50PM EDT | 200.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 86 | 30.32% |
| YUM250117C00210000 | 2023-11-06 10:49AM EDT | 210.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 40 | 37.09% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117P00055000 | 2023-11-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 10 | 56.45% |
| YUM250117P00065000 | 2023-11-16 10:50AM EDT | 65.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 52.22% |
| YUM250117P00070000 | 2023-10-18 1:31PM EDT | 70.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 3 | 46.19% |
| YUM250117P00075000 | 2023-12-27 3:31PM EDT | 75.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 10 | 43 | 50.88% |
| YUM250117P00080000 | 2024-02-13 4:34PM EDT | 80.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | - | 25 | 36.48% |
| YUM250117P00085000 | 2023-12-27 3:31PM EDT | 85.00 | 0.75 | 0.20 | 2.25 | 0.00 | - | 10 | 48 | 45.87% |
| YUM250117P00090000 | 2024-04-15 3:42PM EDT | 90.00 | 0.55 | 0.25 | 0.90 | 0.00 | - | 1 | 282 | 32.90% |
| YUM250117P00095000 | 2024-03-07 3:49PM EDT | 95.00 | 0.93 | 0.65 | 0.95 | 0.00 | - | 1 | 33 | 29.85% |
| YUM250117P00100000 | 2024-04-15 3:05PM EDT | 100.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 16 | 1,197 | 26.53% |
| YUM250117P00105000 | 2024-03-27 12:35PM EDT | 105.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 2 | 373 | 24.78% |
| YUM250117P00110000 | 2024-04-16 2:09PM EDT | 110.00 | 1.57 | 1.40 | 1.55 | 0.00 | - | 2 | 589 | 23.22% |
| YUM250117P00115000 | 2024-04-05 11:43AM EDT | 115.00 | 2.45 | 1.90 | 2.05 | 0.00 | - | 2 | 498 | 21.85% |
| YUM250117P00120000 | 2024-04-11 3:11PM EDT | 120.00 | 2.70 | 2.55 | 2.75 | 0.00 | - | 139 | 740 | 20.62% |
| YUM250117P00125000 | 2024-04-16 10:21AM EDT | 125.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 1 | 129 | 19.51% |
| YUM250117P00130000 | 2024-04-15 3:01PM EDT | 130.00 | 5.20 | 4.60 | 5.50 | 0.00 | - | 50 | 1,084 | 19.71% |
| YUM250117P00135000 | 2024-04-04 11:12AM EDT | 135.00 | 6.40 | 6.20 | 8.40 | 0.00 | - | 1 | 1,319 | 21.31% |
| YUM250117P00140000 | 2024-04-18 2:28PM EDT | 140.00 | 8.70 | 8.20 | 9.20 | 0.00 | - | 1 | 164 | 17.54% |
| YUM250117P00145000 | 2024-04-18 9:49AM EDT | 145.00 | 11.24 | 9.60 | 13.00 | 0.00 | - | 9 | 640 | 19.21% |
| YUM250117P00150000 | 2023-09-27 3:15PM EDT | 150.00 | 27.90 | 29.40 | 32.80 | 0.00 | - | 81 | 1 | 50.44% |
| YUM250117P00165000 | 2023-07-19 12:02PM EDT | 165.00 | 29.50 | 34.20 | 37.20 | 0.00 | - | 1 | 1 | 41.12% |
© 2024 Yahoo. All rights reserved.