Yum! Brands, Inc. (YUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM241018C00115000 | 2024-05-14 12:28PM EDT | 115.00 | 25.00 | 26.90 | 29.30 | 0.00 | - | - | 11 | 36.88% |
| YUM241018C00120000 | 2024-04-26 11:31AM EDT | 120.00 | 25.20 | 19.60 | 20.90 | 0.00 | - | 1 | 1 | 0.00% |
| YUM241018C00125000 | 2024-05-02 10:10AM EDT | 125.00 | 14.60 | 15.40 | 16.30 | 0.00 | - | 1 | 2 | 0.00% |
| YUM241018C00130000 | 2024-05-31 12:56PM EDT | 130.00 | 10.90 | 14.70 | 16.10 | 0.00 | - | 1 | 11 | 27.87% |
| YUM241018C00135000 | 2024-06-04 2:09PM EDT | 135.00 | 11.55 | 10.90 | 12.30 | +1.95 | +20.31% | 1 | 6,057 | 25.68% |
| YUM241018C00140000 | 2024-06-04 2:22PM EDT | 140.00 | 8.20 | 7.50 | 9.50 | +2.50 | +43.86% | 22 | 121 | 25.42% |
| YUM241018C00145000 | 2024-06-04 12:52PM EDT | 145.00 | 4.81 | 4.90 | 5.40 | +1.11 | +30.00% | 2,008 | 51 | 20.06% |
| YUM241018C00150000 | 2024-06-04 2:39PM EDT | 150.00 | 3.30 | 2.80 | 3.40 | +0.95 | +40.43% | 34 | 3,285 | 19.20% |
| YUM241018C00155000 | 2024-06-04 3:02PM EDT | 155.00 | 1.85 | 1.50 | 2.00 | +0.20 | +12.12% | 14 | 257 | 18.52% |
| YUM241018C00160000 | 2024-05-30 2:40PM EDT | 160.00 | 0.35 | 0.65 | 1.10 | 0.00 | - | 1 | 223 | 18.01% |
| YUM241018C00165000 | 2024-05-01 10:31AM EDT | 165.00 | 0.45 | 0.05 | 1.00 | 0.00 | - | 5 | 22 | 20.40% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM241018P00100000 | 2024-02-16 4:24PM EDT | 100.00 | 0.70 | 0.20 | 2.65 | 0.00 | - | 3 | 3 | 52.33% |
| YUM241018P00105000 | 2024-03-18 2:46PM EDT | 105.00 | 0.70 | 0.65 | 2.75 | 0.00 | - | - | 17 | 47.44% |
| YUM241018P00110000 | 2024-05-29 12:42PM EDT | 110.00 | 0.55 | 0.15 | 1.70 | 0.00 | - | 1 | 256 | 35.96% |
| YUM241018P00115000 | 2024-05-15 12:36PM EDT | 115.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 2 | 24 | 23.49% |
| YUM241018P00120000 | 2024-05-22 11:31AM EDT | 120.00 | 0.90 | 0.55 | 0.85 | 0.00 | - | 7 | 232 | 21.51% |
| YUM241018P00125000 | 2024-05-22 3:39PM EDT | 125.00 | 1.40 | 0.15 | 1.25 | 0.00 | - | 15 | 120 | 19.72% |
| YUM241018P00130000 | 2024-06-03 2:43PM EDT | 130.00 | 2.20 | 1.55 | 1.90 | 0.00 | - | 11 | 41 | 18.12% |
| YUM241018P00135000 | 2024-06-04 2:49PM EDT | 135.00 | 2.65 | 2.55 | 3.00 | -1.45 | -35.37% | 37 | 242 | 16.89% |
| YUM241018P00140000 | 2024-06-04 1:46PM EDT | 140.00 | 4.30 | 4.10 | 4.60 | -1.20 | -21.82% | 3 | 93 | 15.58% |
| YUM241018P00145000 | 2024-06-03 3:55PM EDT | 145.00 | 6.70 | 6.40 | 6.80 | -1.30 | -16.25% | 12 | 36 | 13.99% |
| YUM241018P00150000 | 2024-05-21 9:30AM EDT | 150.00 | 10.90 | 8.40 | 10.10 | 0.00 | - | 2 | 2 | 13.29% |
| YUM241018P00155000 | 2024-04-30 10:51AM EDT | 155.00 | 13.90 | 18.20 | 21.70 | 0.00 | - | 1 | 5 | 38.76% |
| YUM241018P00160000 | 2024-05-01 9:38AM EDT | 160.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.