Yelp Inc. (YELP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240419C00032000 | 2024-02-26 4:02PM EDT | 32.00 | 5.18 | 5.40 | 8.70 | 0.00 | - | 12 | 10 | 531.25% |
| YELP240419C00033000 | 2024-02-26 11:09AM EDT | 33.00 | 3.60 | 5.50 | 5.90 | 0.00 | - | 2 | 2 | 0.00% |
| YELP240419C00034000 | 2024-04-10 3:44PM EDT | 34.00 | 6.00 | 3.70 | 6.00 | 0.00 | - | 4 | 55 | 310.94% |
| YELP240419C00035000 | 2024-03-21 1:09PM EDT | 35.00 | 4.12 | 2.45 | 6.10 | 0.00 | - | 6 | 39 | 446.48% |
| YELP240419C00036000 | 2024-04-17 10:47AM EDT | 36.00 | 4.10 | 1.45 | 4.90 | 0.00 | - | 1 | 4 | 366.41% |
| YELP240419C00037000 | 2024-04-18 3:39PM EDT | 37.00 | 0.85 | 2.10 | 3.20 | -2.10 | -71.19% | 2 | 149 | 128.52% |
| YELP240419C00038000 | 2024-04-18 10:42AM EDT | 38.00 | 1.80 | 1.05 | 3.60 | +0.10 | +5.88% | 6 | 167 | 187.89% |
| YELP240419C00039000 | 2024-04-15 1:59PM EDT | 39.00 | 1.50 | 0.45 | 0.60 | 0.00 | - | 3 | 93 | 43.75% |
| YELP240419C00040000 | 2024-04-18 12:48PM EDT | 40.00 | 0.12 | 0.00 | 0.25 | -0.08 | -40.00% | 23 | 261 | 58.98% |
| YELP240419C00041000 | 2024-04-16 10:32AM EDT | 41.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 237 | 56.25% |
| YELP240419C00042000 | 2024-04-15 11:40AM EDT | 42.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 154 | 70.31% |
| YELP240419C00043000 | 2024-04-15 2:41PM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3,062 | 180.47% |
| YELP240419C00044000 | 2024-04-04 12:47PM EDT | 44.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 18 | 18 | 208.98% |
| YELP240419C00045000 | 2024-03-21 1:09PM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 235.94% |
| YELP240419C00046000 | 2024-02-20 1:32PM EDT | 46.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 3 | 162.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240419P00031000 | 2024-03-11 1:03PM EDT | 31.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 417.97% |
| YELP240419P00032000 | 2024-03-20 10:38AM EDT | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 25 | 35 | 339.84% |
| YELP240419P00033000 | 2024-03-06 10:30AM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| YELP240419P00034000 | 2024-03-15 3:27PM EDT | 34.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 143.75% |
| YELP240419P00035000 | 2024-03-26 3:45PM EDT | 35.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 20 | 191 | 118.75% |
| YELP240419P00036000 | 2024-03-28 10:51AM EDT | 36.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 95.31% |
| YELP240419P00037000 | 2024-04-04 12:30PM EDT | 37.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 115 | 152.93% |
| YELP240419P00038000 | 2024-04-17 3:56PM EDT | 38.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 237 | 208.98% |
| YELP240419P00039000 | 2024-04-16 1:18PM EDT | 39.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 81 | 38.28% |
| YELP240419P00040000 | 2024-04-17 1:33PM EDT | 40.00 | 0.45 | 0.60 | 0.75 | 0.00 | - | 16 | 61 | 46.48% |
| YELP240419P00041000 | 2024-04-08 11:11AM EDT | 41.00 | 0.75 | 0.20 | 3.20 | 0.00 | - | 2 | 2 | 71.09% |
| YELP240419P00042000 | 2024-04-16 1:06PM EDT | 42.00 | 2.61 | 0.50 | 4.60 | 0.00 | - | 1 | 4 | 369.73% |
| YELP240419P00045000 | 2024-02-16 10:44AM EDT | 45.00 | 5.50 | 5.40 | 9.70 | 0.00 | - | 3 | 0 | 475.39% |
© 2024 Yahoo. All rights reserved.