Yelp Inc. (YELP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621C00015000 | 2024-01-12 4:19PM EDT | 15.00 | 28.91 | 28.20 | 33.00 | 0.00 | - | 60 | 52 | 675.00% |
| YELP240621C00023000 | 2023-07-12 1:38PM EDT | 23.00 | 16.80 | 20.10 | 23.60 | 0.00 | - | - | 3 | 394.24% |
| YELP240621C00025000 | 2024-02-15 2:46PM EDT | 25.00 | 20.23 | 10.50 | 15.10 | 0.00 | - | 2 | 2 | 106.54% |
| YELP240621C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 10.10 | 9.10 | 11.50 | 0.00 | - | 1 | 2,670 | 146.00% |
| YELP240621C00032000 | 2024-02-26 1:28PM EDT | 32.00 | 5.83 | 7.80 | 8.00 | 0.00 | - | 1 | 191 | 113.67% |
| YELP240621C00035000 | 2024-05-09 3:48PM EDT | 35.00 | 5.60 | 2.10 | 3.80 | 0.00 | - | 1 | 2,026 | 56.49% |
| YELP240621C00036000 | 2024-05-15 11:44AM EDT | 36.00 | 2.45 | 2.10 | 3.30 | 0.00 | - | 3 | 3 | 58.15% |
| YELP240621C00037000 | 2024-05-16 10:17AM EDT | 37.00 | 1.90 | 1.30 | 1.45 | 0.00 | - | 1 | 367 | 28.81% |
| YELP240621C00038000 | 2024-05-17 2:13PM EDT | 38.00 | 0.90 | 0.80 | 0.95 | -0.35 | -28.00% | 1 | 92 | 27.78% |
| YELP240621C00039000 | 2024-05-15 2:58PM EDT | 39.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 37 | 90 | 27.39% |
| YELP240621C00040000 | 2024-05-17 3:24PM EDT | 40.00 | 0.30 | 0.30 | 0.35 | -0.20 | -40.00% | 98 | 373 | 26.91% |
| YELP240621C00041000 | 2024-05-17 3:26PM EDT | 41.00 | 0.16 | 0.10 | 0.20 | -0.19 | -54.29% | 14 | 306 | 26.86% |
| YELP240621C00042000 | 2024-05-17 10:39AM EDT | 42.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 10 | 222 | 29.00% |
| YELP240621C00043000 | 2024-05-13 1:39PM EDT | 43.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 80 | 97 | 56.20% |
| YELP240621C00044000 | 2024-05-10 11:56AM EDT | 44.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 5 | 57 | 55.08% |
| YELP240621C00045000 | 2024-05-10 10:44AM EDT | 45.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 35 | 462 | 60.45% |
| YELP240621C00046000 | 2024-05-10 2:58PM EDT | 46.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 60.35% |
| YELP240621C00047000 | 2024-05-10 11:22AM EDT | 47.00 | 0.07 | 0.00 | 1.20 | 0.00 | - | 3 | 240 | 68.07% |
| YELP240621C00050000 | 2024-05-09 3:21PM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 24 | 154 | 46.88% |
| YELP240621C00055000 | 2024-04-22 11:50AM EDT | 55.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 10 | 50 | 91.80% |
| YELP240621C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 4 | 12 | 105.96% |
| YELP240621C00065000 | 2024-01-18 4:00PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 111.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621P00015000 | 2024-04-26 2:40PM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 155.08% |
| YELP240621P00018000 | 2023-07-10 12:57PM EDT | 18.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 20 | 14 | 141.60% |
| YELP240621P00020000 | 2023-11-07 10:30AM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 24 | 13 | 114.06% |
| YELP240621P00023000 | 2024-03-25 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| YELP240621P00025000 | 2023-12-06 11:20AM EDT | 25.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 6 | 29 | 82.81% |
| YELP240621P00027000 | 2024-04-22 10:23AM EDT | 27.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 13 | 87.99% |
| YELP240621P00030000 | 2024-05-10 3:26PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 77 | 65.72% |
| YELP240621P00032000 | 2024-05-10 10:15AM EDT | 32.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 128 | 51.47% |
| YELP240621P00033000 | 2024-05-13 12:41PM EDT | 33.00 | 0.06 | 0.05 | 1.90 | 0.00 | - | 5 | 93 | 59.08% |
| YELP240621P00034000 | 2024-05-10 9:33AM EDT | 34.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 3 | 110 | 28.71% |
| YELP240621P00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 2,363 | 2,186 | 27.05% |
| YELP240621P00036000 | 2024-05-17 3:15PM EDT | 36.00 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 19 | 134 | 25.88% |
| YELP240621P00037000 | 2024-05-17 2:14PM EDT | 37.00 | 0.92 | 0.90 | 1.00 | +0.22 | +31.43% | 17 | 294 | 24.46% |
| YELP240621P00038000 | 2024-05-17 3:32PM EDT | 38.00 | 1.50 | 1.40 | 1.50 | +0.25 | +20.00% | 377 | 577 | 23.34% |
| YELP240621P00039000 | 2024-05-17 2:10PM EDT | 39.00 | 2.05 | 1.65 | 2.50 | +0.40 | +24.24% | 1 | 92 | 31.06% |
| YELP240621P00040000 | 2024-05-15 10:49AM EDT | 40.00 | 2.85 | 1.85 | 4.40 | +0.35 | +14.00% | 1 | 529 | 59.08% |
| YELP240621P00041000 | 2024-05-17 10:24AM EDT | 41.00 | 3.40 | 2.50 | 5.50 | +0.20 | +6.25% | 4 | 32 | 68.26% |
| YELP240621P00042000 | 2024-05-16 9:31AM EDT | 42.00 | 3.90 | 4.50 | 5.70 | 0.00 | - | 2 | 34 | 54.93% |
| YELP240621P00043000 | 2024-05-10 10:17AM EDT | 43.00 | 3.31 | 3.70 | 6.10 | 0.00 | - | 23 | 10 | 41.90% |
| YELP240621P00045000 | 2024-05-10 3:13PM EDT | 45.00 | 8.52 | 5.70 | 9.80 | 0.00 | - | 2 | 0 | 99.07% |
| YELP240621P00047000 | 2024-04-09 9:56AM EDT | 47.00 | 6.10 | 6.30 | 9.50 | 0.00 | - | 3 | 134 | 0.00% |
| YELP240621P00050000 | 2024-02-01 11:48AM EDT | 50.00 | 7.30 | 9.00 | 13.90 | 0.00 | - | 1 | 0 | 98.14% |
| YELP240621P00055000 | 2024-03-13 3:17PM EDT | 55.00 | 16.90 | 12.00 | 16.30 | 0.00 | - | 37 | 24 | 0.00% |
| YELP240621P00060000 | 2023-08-15 1:35PM EDT | 60.00 | 17.50 | 16.30 | 16.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.