Yelp Inc. (YELP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517C00034000 | 2024-04-16 10:43AM EDT | 34.00 | 5.65 | 6.60 | 8.80 | 0.00 | - | 2 | 52 | 116.41% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 5.70 | 6.70 | 0.00 | - | 11 | 13 | 83.79% |
| YELP240517C00036000 | 2024-03-26 11:16AM EDT | 36.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 3 | 43 | 0.00% |
| YELP240517C00037000 | 2024-04-09 9:31AM EDT | 37.00 | 4.85 | 4.10 | 4.30 | 0.00 | - | 2 | 27 | 62.99% |
| YELP240517C00038000 | 2024-04-26 2:14PM EDT | 38.00 | 3.48 | 3.40 | 3.60 | 0.00 | - | 1 | 118 | 62.74% |
| YELP240517C00039000 | 2024-04-26 10:26AM EDT | 39.00 | 2.80 | 2.75 | 2.90 | 0.00 | - | 4 | 103 | 61.04% |
| YELP240517C00040000 | 2024-05-01 3:35PM EDT | 40.00 | 2.55 | 2.20 | 2.30 | +0.35 | +15.91% | 17 | 193 | 60.25% |
| YELP240517C00041000 | 2024-04-29 10:57AM EDT | 41.00 | 2.10 | 1.70 | 1.80 | +0.05 | +2.44% | 2 | 45 | 59.38% |
| YELP240517C00042000 | 2024-04-30 3:10PM EDT | 42.00 | 1.50 | 1.30 | 1.40 | 0.00 | - | 5 | 192 | 59.18% |
| YELP240517C00043000 | 2024-05-01 2:56PM EDT | 43.00 | 1.25 | 0.95 | 1.10 | +0.25 | +25.00% | 6 | 61 | 59.08% |
| YELP240517C00044000 | 2024-04-30 3:13PM EDT | 44.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 5 | 93 | 58.45% |
| YELP240517C00045000 | 2024-04-26 9:34AM EDT | 45.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 20 | 163 | 58.45% |
| YELP240517C00046000 | 2024-04-22 12:49PM EDT | 46.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 3 | 36 | 58.59% |
| YELP240517C00047000 | 2024-04-29 12:16PM EDT | 47.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 2 | 33 | 59.47% |
| YELP240517C00048000 | 2024-04-24 1:42PM EDT | 48.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 10 | 58.59% |
| YELP240517C00049000 | 2024-04-03 11:05AM EDT | 49.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 24 | 48 | 59.77% |
| YELP240517C00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 5 | 75 | 59.38% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 104.69% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 97.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517P00025000 | 2024-04-26 3:41PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 83 | 100.00% |
| YELP240517P00030000 | 2024-03-01 4:32PM EDT | 30.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | 1 | 32 | 91.99% |
| YELP240517P00034000 | 2024-04-30 9:46AM EDT | 34.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 2 | 131 | 61.82% |
| YELP240517P00035000 | 2024-05-01 1:18PM EDT | 35.00 | 0.32 | 0.25 | 0.35 | +0.05 | +18.52% | 4 | 4,759 | 60.45% |
| YELP240517P00036000 | 2024-04-30 9:46AM EDT | 36.00 | 0.43 | 0.40 | 0.55 | 0.00 | - | 2 | 267 | 60.84% |
| YELP240517P00037000 | 2024-05-01 2:07PM EDT | 37.00 | 0.55 | 0.60 | 0.75 | -0.10 | -15.38% | 1 | 553 | 59.62% |
| YELP240517P00038000 | 2024-04-26 2:23PM EDT | 38.00 | 0.90 | 0.65 | 1.00 | 0.00 | - | 21 | 61 | 54.59% |
| YELP240517P00039000 | 2024-04-30 3:33PM EDT | 39.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 7 | 42 | 57.62% |
| YELP240517P00040000 | 2024-05-01 1:18PM EDT | 40.00 | 1.67 | 1.60 | 1.75 | +0.25 | +17.61% | 18 | 291 | 56.20% |
| YELP240517P00041000 | 2024-05-01 2:45PM EDT | 41.00 | 1.90 | 2.10 | 2.25 | -0.20 | -9.52% | 5 | 42 | 55.37% |
| YELP240517P00042000 | 2024-05-01 2:31PM EDT | 42.00 | 2.65 | 2.70 | 2.85 | +0.10 | +3.92% | 12 | 15 | 55.03% |
| YELP240517P00043000 | 2024-04-23 12:17PM EDT | 43.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 2 | 24 | 54.64% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 3.00 | 5.70 | 0.00 | - | 1 | 12 | 59.86% |
| YELP240517P00045000 | 2024-04-10 9:46AM EDT | 45.00 | 4.90 | 4.40 | 5.60 | 0.00 | - | 1 | 10 | 53.81% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 124.71% |
| YELP240517P00047000 | 2023-12-06 1:41PM EDT | 47.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 2 | 19 | 0.00% |
| YELP240517P00048000 | 2024-02-16 11:32AM EDT | 48.00 | 9.50 | 8.40 | 12.50 | 0.00 | - | 14 | 0 | 161.38% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 176.32% |
| YELP240517P00055000 | 2023-10-10 9:52AM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.