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 | 601.17% |
| YELP240621C00023000 | 2023-07-12 1:38PM EDT | 23.00 | 16.80 | 20.10 | 23.60 | 0.00 | - | - | 3 | 354.74% |
| YELP240621C00025000 | 2024-02-15 2:46PM EDT | 25.00 | 20.23 | 10.50 | 15.10 | 0.00 | - | 2 | 2 | 164.45% |
| YELP240621C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 10.10 | 9.10 | 11.50 | 0.00 | - | 1 | 2,670 | 120.80% |
| YELP240621C00032000 | 2024-02-26 1:28PM EDT | 32.00 | 5.83 | 7.80 | 8.00 | 0.00 | - | 1 | 191 | 91.21% |
| YELP240621C00035000 | 2024-05-09 3:48PM EDT | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240621C00036000 | 2024-05-15 11:44AM EDT | 36.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YELP240621C00037000 | 2024-05-15 3:42PM EDT | 37.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YELP240621C00038000 | 2024-05-15 11:44AM EDT | 38.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YELP240621C00039000 | 2024-05-15 2:58PM EDT | 39.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| YELP240621C00040000 | 2024-05-15 3:42PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| YELP240621C00041000 | 2024-05-15 3:44PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| YELP240621C00042000 | 2024-05-15 10:29AM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| YELP240621C00043000 | 2024-05-13 1:39PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| YELP240621C00044000 | 2024-05-10 11:56AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| YELP240621C00045000 | 2024-05-10 10:44AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| YELP240621C00046000 | 2024-05-10 2:58PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YELP240621C00047000 | 2024-05-10 11:22AM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| YELP240621C00050000 | 2024-05-09 3:21PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| YELP240621C00055000 | 2024-04-22 11:50AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| YELP240621C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| YELP240621C00065000 | 2024-01-18 4:00PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 103.91% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YELP240621P00018000 | 2023-07-10 12:57PM EDT | 18.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 20 | 14 | 141.21% |
| YELP240621P00020000 | 2023-11-07 10:30AM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 24 | 13 | 114.45% |
| YELP240621P00023000 | 2024-03-25 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| YELP240621P00025000 | 2023-12-06 11:20AM EDT | 25.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 6 | 29 | 84.38% |
| YELP240621P00027000 | 2024-04-22 10:23AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| YELP240621P00030000 | 2024-05-10 3:26PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| YELP240621P00032000 | 2024-05-10 10:15AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YELP240621P00033000 | 2024-05-13 12:41PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| YELP240621P00034000 | 2024-05-10 9:33AM EDT | 34.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YELP240621P00035000 | 2024-05-15 9:56AM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| YELP240621P00036000 | 2024-05-15 11:49AM EDT | 36.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| YELP240621P00037000 | 2024-05-15 11:44AM EDT | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| YELP240621P00038000 | 2024-05-15 3:59PM EDT | 38.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| YELP240621P00039000 | 2024-05-15 3:59PM EDT | 39.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| YELP240621P00040000 | 2024-05-15 10:49AM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240621P00041000 | 2024-05-13 10:43AM EDT | 41.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| YELP240621P00042000 | 2024-05-10 2:46PM EDT | 42.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240621P00043000 | 2024-05-10 10:17AM EDT | 43.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| YELP240621P00045000 | 2024-05-10 3:13PM EDT | 45.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240621P00047000 | 2024-04-09 9:56AM EDT | 47.00 | 6.10 | 6.30 | 9.50 | 0.00 | - | 3 | 134 | 64.99% |
| YELP240621P00050000 | 2024-02-01 11:48AM EDT | 50.00 | 7.30 | 9.00 | 13.90 | 0.00 | - | 1 | 0 | 114.75% |
| 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.