Yelp Inc. (YELP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP250117C00015000 | 2023-10-30 11:03AM EDT | 15.00 | 28.37 | 27.30 | 31.10 | 0.00 | - | 5 | 19 | 201.76% |
| YELP250117C00020000 | 2024-02-29 12:51PM EDT | 20.00 | 19.30 | 18.30 | 22.70 | 0.00 | - | 1 | 11 | 93.31% |
| YELP250117C00023000 | 2022-11-30 12:35PM EDT | 23.00 | 12.20 | 7.60 | 12.30 | 0.00 | - | - | 1 | 0.00% |
| YELP250117C00025000 | 2023-08-03 3:03PM EDT | 25.00 | 21.10 | 21.20 | 21.90 | 0.00 | - | 2 | 2 | 144.21% |
| YELP250117C00030000 | 2024-05-09 1:39PM EDT | 30.00 | 11.35 | 8.20 | 10.40 | 0.00 | - | 5 | 5 | 47.75% |
| YELP250117C00033000 | 2024-05-10 11:33AM EDT | 33.00 | 8.10 | 6.80 | 8.10 | 0.00 | - | 3 | 14 | 43.51% |
| YELP250117C00035000 | 2024-05-07 9:44AM EDT | 35.00 | 8.60 | 6.50 | 6.70 | 0.00 | - | 1 | 186 | 41.04% |
| YELP250117C00037000 | 2024-04-16 2:39PM EDT | 37.00 | 6.70 | 3.80 | 5.50 | 0.00 | - | 8 | 253 | 39.45% |
| YELP250117C00040000 | 2024-05-15 10:01AM EDT | 40.00 | 3.30 | 3.70 | 3.90 | -0.70 | -17.50% | 9 | 419 | 36.94% |
| YELP250117C00042000 | 2024-05-15 10:01AM EDT | 42.00 | 2.55 | 2.00 | 3.10 | -1.75 | -40.70% | 1 | 95 | 36.16% |
| YELP250117C00045000 | 2024-05-14 2:27PM EDT | 45.00 | 1.95 | 1.95 | 2.10 | 0.00 | - | 86 | 222 | 34.79% |
| YELP250117C00047000 | 2024-05-15 2:03PM EDT | 47.00 | 1.50 | 1.40 | 1.65 | -0.15 | -9.09% | 2 | 511 | 34.62% |
| YELP250117C00050000 | 2024-05-14 11:57AM EDT | 50.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 304 | 34.01% |
| YELP250117C00055000 | 2024-04-11 3:33PM EDT | 55.00 | 1.20 | 0.35 | 0.50 | 0.00 | - | 1 | 209 | 32.64% |
| YELP250117C00060000 | 2024-05-10 11:16AM EDT | 60.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 61 | 35.03% |
| YELP250117C00065000 | 2024-04-05 3:30PM EDT | 65.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 229 | 41.70% |
| YELP250117C00070000 | 2024-02-13 10:49AM EDT | 70.00 | 1.00 | 0.20 | 0.30 | 0.00 | - | 2 | 6 | 42.29% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP250117P00015000 | 2024-01-18 1:38PM EDT | 15.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 7 | 444 | 77.73% |
| YELP250117P00018000 | 2023-12-05 1:25PM EDT | 18.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | - | 40 | 55.76% |
| YELP250117P00020000 | 2023-08-28 9:51AM EDT | 20.00 | 0.25 | 0.30 | 0.75 | 0.00 | - | 4 | 48 | 58.01% |
| YELP250117P00023000 | 2024-01-04 2:21PM EDT | 23.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 6 | 26 | 53.61% |
| YELP250117P00025000 | 2024-04-04 3:18PM EDT | 25.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 699 | 700 | 40.65% |
| YELP250117P00028000 | 2024-04-03 11:36AM EDT | 28.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 35 | 45 | 37.89% |
| YELP250117P00030000 | 2024-03-01 3:05PM EDT | 30.00 | 1.39 | 1.05 | 1.15 | 0.00 | - | 4 | 92 | 35.82% |
| YELP250117P00032000 | 2024-03-08 10:31AM EDT | 32.00 | 1.85 | 1.20 | 1.45 | 0.00 | - | 2 | 2 | 32.89% |
| YELP250117P00033000 | 2024-05-02 9:47AM EDT | 33.00 | 1.45 | 1.45 | 1.65 | 0.00 | - | 3 | 40 | 31.67% |
| YELP250117P00035000 | 2024-05-09 12:06PM EDT | 35.00 | 2.25 | 2.05 | 2.20 | 0.00 | - | 50 | 56 | 29.88% |
| YELP250117P00037000 | 2024-05-15 3:51PM EDT | 37.00 | 2.85 | 2.75 | 2.95 | -0.55 | -16.18% | 145 | 119 | 28.63% |
| YELP250117P00040000 | 2024-05-09 1:50PM EDT | 40.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 1 | 92 | 26.83% |
| YELP250117P00042000 | 2024-05-10 2:22PM EDT | 42.00 | 6.30 | 5.30 | 5.60 | 0.00 | - | 1 | 38 | 25.76% |
| YELP250117P00045000 | 2024-03-04 10:47AM EDT | 45.00 | 8.10 | 6.40 | 6.80 | 0.00 | - | 1 | 244 | 10.16% |
| YELP250117P00047000 | 2024-02-13 1:20PM EDT | 47.00 | 6.10 | 9.50 | 10.10 | 0.00 | - | 3 | 222 | 31.56% |
| YELP250117P00050000 | 2024-03-25 2:13PM EDT | 50.00 | 12.12 | 10.10 | 10.70 | 0.00 | - | 2 | 258 | 0.00% |
| YELP250117P00055000 | 2023-05-17 1:43PM EDT | 55.00 | 22.80 | 16.00 | 21.00 | 0.00 | - | - | 0 | 70.69% |
| YELP250117P00060000 | 2023-11-16 10:58AM EDT | 60.00 | 15.40 | 15.10 | 17.40 | 0.00 | - | 2 | 1 | 0.00% |
| YELP250117P00065000 | 2023-11-09 11:50AM EDT | 65.00 | 21.00 | 18.50 | 23.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.