Yum! Brands, Inc. (YUM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240621C00060000 | 2024-05-23 3:50PM EDT | 60.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YUM240621C00070000 | 2023-07-06 1:55PM EDT | 70.00 | 65.69 | 63.70 | 68.40 | 0.00 | - | - | 0 | 185.45% |
| YUM240621C00095000 | 2023-11-09 3:48PM EDT | 95.00 | 32.00 | 30.10 | 34.00 | 0.00 | - | 2 | 18 | 0.00% |
| YUM240621C00100000 | 2024-05-09 3:34PM EDT | 100.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| YUM240621C00105000 | 2024-01-24 2:48PM EDT | 105.00 | 26.99 | 32.50 | 37.20 | 0.00 | - | 2 | 4 | 108.62% |
| 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 | 76.37% |
| YUM240621C00120000 | 2024-04-29 11:28AM EDT | 120.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| YUM240621C00125000 | 2024-05-17 11:58AM EDT | 125.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| YUM240621C00130000 | 2024-05-16 9:49AM EDT | 130.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| YUM240621C00135000 | 2024-05-23 3:54PM EDT | 135.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 33 | 363 | 0.00% |
| YUM240621C00140000 | 2024-05-24 2:21PM EDT | 140.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 41 | 2,063 | 3.13% |
| YUM240621C00145000 | 2024-05-24 1:26PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 1,266 | 6.25% |
| YUM240621C00150000 | 2024-05-24 11:43AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 526 | 6.25% |
| YUM240621C00155000 | 2024-05-22 11:06AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 12.50% |
| YUM240621C00160000 | 2024-05-10 2:26PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 12.50% |
| YUM240621C00165000 | 2024-03-07 3:02PM EDT | 165.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 51.69% |
| YUM240621C00170000 | 2024-05-14 1:45PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| YUM240621C00175000 | 2024-05-10 11:50AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| YUM240621C00180000 | 2023-11-01 10:19AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| YUM240621C00210000 | 2024-02-16 11:34AM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.77% |
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 | 183.79% |
| YUM240621P00075000 | 2023-11-16 3:30PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.07% |
| YUM240621P00080000 | 2023-12-01 2:51PM EDT | 80.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 136.87% |
| YUM240621P00085000 | 2023-08-29 12:18PM EDT | 85.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 5 | 76 | 107.72% |
| YUM240621P00090000 | 2024-04-05 9:46AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 45 | 99.90% |
| YUM240621P00095000 | 2024-04-01 3:24PM EDT | 95.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 11 | 91 | 70.90% |
| YUM240621P00100000 | 2024-05-06 11:56AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 25.00% |
| YUM240621P00105000 | 2024-05-16 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 25.00% |
| YUM240621P00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| YUM240621P00115000 | 2024-05-17 10:01AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 931 | 12.50% |
| YUM240621P00120000 | 2024-05-16 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,137 | 12.50% |
| YUM240621P00125000 | 2024-05-20 2:24PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 175 | 1,120 | 6.25% |
| YUM240621P00130000 | 2024-05-24 9:43AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,444 | 6.25% |
| YUM240621P00135000 | 2024-05-24 12:47PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 1,335 | 1.56% |
| YUM240621P00140000 | 2024-05-24 11:43AM EDT | 140.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 10 | 437 | 0.00% |
| YUM240621P00145000 | 2024-05-23 9:34AM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| YUM240621P00150000 | 2024-04-12 3:39PM EDT | 150.00 | 12.80 | 10.50 | 14.30 | 0.00 | - | 3 | 3 | 33.40% |
| YUM240621P00155000 | 2024-05-24 11:43AM EDT | 155.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| YUM240621P00160000 | 2024-02-26 3:13PM EDT | 160.00 | 21.54 | 20.50 | 25.00 | 0.00 | - | 2 | 0 | 56.71% |
© 2024 Yahoo. All rights reserved.