Yum! Brands, Inc. (YUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240719C00070000 | 2023-11-21 1:42PM EDT | 70.00 | 59.00 | 58.50 | 63.00 | 0.00 | - | - | 1 | 0.00% |
| YUM240719C00075000 | 2023-12-01 4:50PM EDT | 75.00 | 53.80 | 54.10 | 59.00 | 0.00 | - | 1 | 1 | 0.00% |
| YUM240719C00110000 | 2024-02-07 11:46AM EDT | 110.00 | 24.50 | 29.10 | 33.90 | 0.00 | - | - | 1 | 69.39% |
| YUM240719C00115000 | 2023-12-04 11:11AM EDT | 115.00 | 16.60 | 18.30 | 20.70 | 0.00 | - | - | 8 | 0.00% |
| YUM240719C00120000 | 2024-04-01 11:23AM EDT | 120.00 | 21.50 | 15.70 | 16.90 | 0.00 | - | 1 | 9 | 0.00% |
| YUM240719C00125000 | 2024-05-29 10:12AM EDT | 125.00 | 11.21 | 15.90 | 19.60 | 0.00 | - | 2 | 9 | 48.41% |
| YUM240719C00130000 | 2024-05-30 2:50PM EDT | 130.00 | 7.10 | 11.50 | 13.30 | 0.00 | - | 1 | 63 | 30.47% |
| YUM240719C00135000 | 2024-06-04 3:42PM EDT | 135.00 | 8.40 | 7.00 | 9.20 | +2.90 | +52.73% | 1 | 249 | 27.38% |
| YUM240719C00140000 | 2024-06-04 3:58PM EDT | 140.00 | 4.35 | 4.40 | 4.70 | +1.25 | +40.32% | 113 | 299 | 19.68% |
| YUM240719C00145000 | 2024-06-04 3:59PM EDT | 145.00 | 2.00 | 1.85 | 2.20 | +0.90 | +81.82% | 39 | 2,477 | 18.31% |
| YUM240719C00150000 | 2024-06-04 3:05PM EDT | 150.00 | 0.75 | 0.50 | 0.75 | +0.49 | +188.46% | 74 | 243 | 16.90% |
| YUM240719C00155000 | 2024-05-29 2:45PM EDT | 155.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 6 | 1,781 | 33.52% |
| YUM240719C00160000 | 2024-04-26 3:52PM EDT | 160.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 57 | 52 | 39.45% |
| YUM240719C00165000 | 2024-03-07 10:30AM EDT | 165.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 4 | 32.81% |
| YUM240719C00185000 | 2024-02-23 11:31AM EDT | 185.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 45.51% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 104.30% |
| YUM240719P00080000 | 2023-11-20 12:41PM EDT | 80.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 1 | 93.46% |
| YUM240719P00095000 | 2024-05-20 9:32AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 63.38% |
| YUM240719P00100000 | 2024-02-21 3:54PM EDT | 100.00 | 0.38 | 0.10 | 0.70 | 0.00 | - | 1 | 116 | 57.08% |
| YUM240719P00105000 | 2024-06-03 3:16PM EDT | 105.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 63.38% |
| YUM240719P00110000 | 2024-05-16 11:56AM EDT | 110.00 | 0.21 | 0.05 | 0.60 | 0.00 | - | 50 | 65 | 47.63% |
| YUM240719P00115000 | 2024-05-13 11:07AM EDT | 115.00 | 0.21 | 0.10 | 0.30 | +0.03 | +16.67% | 2 | 540 | 35.16% |
| YUM240719P00120000 | 2024-05-14 10:46AM EDT | 120.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 212 | 36.13% |
| YUM240719P00125000 | 2024-06-04 11:33AM EDT | 125.00 | 0.23 | 0.10 | 0.25 | -0.35 | -60.34% | 1 | 5,151 | 22.32% |
| YUM240719P00130000 | 2024-06-04 11:33AM EDT | 130.00 | 0.46 | 0.30 | 0.45 | -0.20 | -30.30% | 1 | 401 | 19.19% |
| YUM240719P00135000 | 2024-06-04 3:57PM EDT | 135.00 | 1.00 | 0.75 | 0.95 | -0.40 | -28.57% | 10 | 231 | 16.61% |
| YUM240719P00140000 | 2024-06-04 3:16PM EDT | 140.00 | 1.90 | 1.85 | 2.15 | -1.50 | -44.12% | 144 | 301 | 14.48% |
| YUM240719P00145000 | 2024-06-04 3:55PM EDT | 145.00 | 4.80 | 4.40 | 4.80 | -1.60 | -25.00% | 6 | 37 | 13.60% |
© 2024 Yahoo. All rights reserved.