Yelp Inc. (YELP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240816C00035000 | 2024-05-09 9:49AM EDT | 35.00 | 5.90 | 4.40 | 4.70 | 0.00 | - | 4 | 1,015 | 39.75% |
| YELP240816C00036000 | 2024-05-14 3:37PM EDT | 36.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 2 | 43 | 38.28% |
| YELP240816C00037000 | 2024-05-01 9:47AM EDT | 37.00 | 5.60 | 3.10 | 3.30 | 0.00 | - | 1 | 35 | 36.23% |
| YELP240816C00038000 | 2024-05-15 9:56AM EDT | 38.00 | 2.30 | 2.60 | 2.75 | -0.47 | -16.97% | 1 | 1,335 | 35.50% |
| YELP240816C00039000 | 2024-05-13 11:27AM EDT | 39.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 36 | 21 | 34.69% |
| YELP240816C00040000 | 2024-05-13 2:59PM EDT | 40.00 | 1.85 | 1.70 | 1.85 | 0.00 | - | 36 | 35 | 34.45% |
| YELP240816C00041000 | 2024-05-15 1:18PM EDT | 41.00 | 1.33 | 1.30 | 1.45 | -0.27 | -16.87% | 3 | 32 | 33.47% |
| YELP240816C00042000 | 2024-05-13 2:27PM EDT | 42.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 142 | 107 | 33.11% |
| YELP240816C00043000 | 2024-05-14 11:21AM EDT | 43.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 3 | 8 | 32.76% |
| YELP240816C00044000 | 2024-05-14 3:50PM EDT | 44.00 | 0.57 | 0.60 | 0.70 | 0.00 | - | 1 | 13 | 32.52% |
| YELP240816C00045000 | 2024-04-16 10:37AM EDT | 45.00 | 1.44 | 0.45 | 0.60 | 0.00 | - | 1 | 53 | 33.55% |
| YELP240816C00046000 | 2024-05-13 12:30PM EDT | 46.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 2 | 31 | 34.13% |
| YELP240816C00047000 | 2024-05-03 11:27AM EDT | 47.00 | 1.05 | 0.30 | 0.40 | 0.00 | - | 8 | 14 | 34.33% |
| YELP240816C00048000 | 2024-05-13 1:15PM EDT | 48.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 33.94% |
| YELP240816C00049000 | 2024-01-04 3:57PM EDT | 49.00 | 4.60 | 3.10 | 3.40 | 0.00 | - | 1 | 3 | 86.13% |
| YELP240816C00050000 | 2024-04-03 10:47AM EDT | 50.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 3 | 48.15% |
| YELP240816C00055000 | 2024-04-03 12:59PM EDT | 55.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 14 | 47.46% |
| YELP240816C00060000 | 2023-12-20 4:19PM EDT | 60.00 | 1.90 | 0.80 | 0.95 | 0.00 | - | - | 3 | 71.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240816P00030000 | 2024-05-15 11:44AM EDT | 30.00 | 0.30 | 0.25 | 0.35 | -0.17 | -36.17% | 33 | 201 | 38.28% |
| YELP240816P00035000 | 2024-05-15 1:48PM EDT | 35.00 | 1.06 | 0.95 | 1.10 | +0.01 | +0.95% | 2 | 491 | 31.28% |
| YELP240816P00036000 | 2024-05-10 10:17AM EDT | 36.00 | 1.08 | 1.25 | 1.40 | 0.00 | - | 1 | 15 | 30.42% |
| YELP240816P00037000 | 2024-05-10 10:15AM EDT | 37.00 | 1.30 | 1.60 | 1.75 | 0.00 | - | 6 | 11 | 29.42% |
| YELP240816P00038000 | 2024-05-13 12:56PM EDT | 38.00 | 2.10 | 2.05 | 2.20 | 0.00 | - | 4 | 22 | 28.88% |
| YELP240816P00039000 | 2024-05-13 12:56PM EDT | 39.00 | 2.60 | 2.55 | 2.70 | 0.00 | - | 3 | 2 | 28.08% |
| YELP240816P00040000 | 2024-05-13 2:26PM EDT | 40.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 10 | 70 | 27.64% |
| YELP240816P00041000 | 2024-05-10 10:14AM EDT | 41.00 | 3.06 | 3.80 | 3.90 | 0.00 | - | 2 | 22 | 26.25% |
| YELP240816P00042000 | 2024-05-09 3:58PM EDT | 42.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 1 | 1 | 26.83% |
| YELP240816P00043000 | 2024-05-15 10:14AM EDT | 43.00 | 5.80 | 5.20 | 5.50 | -1.00 | -14.71% | 6 | 45 | 26.61% |
| YELP240816P00044000 | 2024-05-13 9:51AM EDT | 44.00 | 6.80 | 6.00 | 6.30 | 0.00 | - | 2 | 28 | 25.39% |
| YELP240816P00045000 | 2024-03-26 9:47AM EDT | 45.00 | 6.80 | 6.20 | 6.50 | 0.00 | - | 6 | 22 | 0.00% |
| YELP240816P00046000 | 2024-03-19 9:44AM EDT | 46.00 | 8.40 | 6.60 | 9.30 | 0.00 | - | 1 | 19 | 49.24% |
| YELP240816P00047000 | 2024-05-09 10:08AM EDT | 47.00 | 8.10 | 8.80 | 10.90 | 0.00 | - | 1 | 16 | 61.45% |
| YELP240816P00048000 | 2024-05-07 9:56AM EDT | 48.00 | 8.10 | 8.10 | 11.50 | 0.00 | - | 1 | 0 | 58.20% |
| YELP240816P00049000 | 2024-04-10 9:41AM EDT | 49.00 | 8.90 | 7.80 | 11.40 | 0.00 | - | 1 | 19 | 39.94% |
| YELP240816P00050000 | 2024-04-10 9:47AM EDT | 50.00 | 9.70 | 11.10 | 15.50 | 0.00 | - | - | 11 | 60.21% |
| YELP240816P00065000 | 2024-01-09 10:52AM EDT | 65.00 | 20.00 | 18.20 | 21.90 | 0.00 | - | 92 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.