Yum! Brands, Inc. (YUM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117C00055000 | 2023-11-21 2:04PM EDT | 55.00 | 73.70 | 73.50 | 78.00 | 0.00 | - | 1 | 11 | 0.00% |
| YUM250117C00075000 | 2023-10-19 9:48AM EDT | 75.00 | 49.70 | 52.50 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| YUM250117C00095000 | 2023-11-16 11:39AM EDT | 95.00 | 38.50 | 35.10 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| YUM250117C00100000 | 2024-03-27 3:46PM EDT | 100.00 | 40.00 | 42.10 | 46.80 | 0.00 | - | 1 | 3 | 51.73% |
| YUM250117C00105000 | 2024-05-02 10:46AM EDT | 105.00 | 34.36 | 33.60 | 38.00 | 0.00 | - | 2 | 1 | 30.23% |
| YUM250117C00110000 | 2024-02-22 11:49AM EDT | 110.00 | 30.80 | 28.20 | 31.10 | 0.00 | - | 2 | 9 | 0.00% |
| YUM250117C00115000 | 2024-02-05 4:07PM EDT | 115.00 | 18.90 | 29.00 | 29.60 | 0.00 | - | 53 | 72 | 29.67% |
| YUM250117C00120000 | 2024-04-29 12:52PM EDT | 120.00 | 27.30 | 19.70 | 21.70 | 0.00 | - | 1 | 63 | 11.40% |
| YUM250117C00125000 | 2024-05-15 1:59PM EDT | 125.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM250117C00130000 | 2024-06-04 2:09PM EDT | 130.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM250117C00135000 | 2024-05-30 9:58AM EDT | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM250117C00140000 | 2024-06-04 2:17PM EDT | 140.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM250117C00145000 | 2024-06-04 3:57PM EDT | 145.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| YUM250117C00150000 | 2024-06-04 3:47PM EDT | 150.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 1.56% |
| YUM250117C00155000 | 2024-05-28 3:03PM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| YUM250117C00160000 | 2024-06-04 3:45PM EDT | 160.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| YUM250117C00165000 | 2024-05-09 10:22AM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| YUM250117C00170000 | 2024-06-03 9:30AM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| YUM250117C00175000 | 2024-04-30 1:01PM EDT | 175.00 | 0.85 | 0.05 | 2.35 | 0.00 | - | 6 | 29 | 25.45% |
| YUM250117C00180000 | 2024-05-14 10:12AM EDT | 180.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| YUM250117C00185000 | 2023-11-20 1:53PM EDT | 185.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 23.26% |
| YUM250117C00190000 | 2023-08-03 3:50PM EDT | 190.00 | 1.00 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 24.95% |
| YUM250117C00195000 | 2023-09-01 3:45PM EDT | 195.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 3 | 97 | 33.56% |
| YUM250117C00200000 | 2023-10-17 3:50PM EDT | 200.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 86 | 31.74% |
| YUM250117C00210000 | 2023-11-06 10:49AM EDT | 210.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 40 | 39.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117P00055000 | 2023-11-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 10 | 63.14% |
| YUM250117P00065000 | 2023-11-16 10:50AM EDT | 65.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 58.59% |
| YUM250117P00070000 | 2023-10-18 1:31PM EDT | 70.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 3 | 51.93% |
| YUM250117P00075000 | 2023-12-27 3:31PM EDT | 75.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 10 | 43 | 57.25% |
| YUM250117P00080000 | 2024-02-13 4:34PM EDT | 80.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | - | 25 | 41.26% |
| YUM250117P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| YUM250117P00090000 | 2024-05-14 10:14AM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YUM250117P00095000 | 2024-03-07 3:49PM EDT | 95.00 | 0.93 | 0.65 | 0.95 | 0.00 | - | 1 | 33 | 34.16% |
| YUM250117P00100000 | 2024-05-30 3:49PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| YUM250117P00105000 | 2024-04-30 3:16PM EDT | 105.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 19 | 358 | 26.70% |
| YUM250117P00110000 | 2024-05-23 1:00PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| YUM250117P00115000 | 2024-05-23 12:48PM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| YUM250117P00120000 | 2024-05-23 12:21PM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| YUM250117P00125000 | 2024-05-23 12:31PM EDT | 125.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| YUM250117P00130000 | 2024-06-04 3:00PM EDT | 130.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| YUM250117P00135000 | 2024-06-04 3:50PM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| YUM250117P00140000 | 2024-06-04 3:00PM EDT | 140.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| YUM250117P00145000 | 2024-05-29 9:58AM EDT | 145.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| YUM250117P00150000 | 2024-05-15 12:25PM EDT | 150.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM250117P00155000 | 2024-04-26 11:58AM EDT | 155.00 | 14.60 | 16.00 | 20.00 | 0.00 | - | 2 | 2 | 26.01% |
| YUM250117P00165000 | 2023-07-19 12:02PM EDT | 165.00 | 29.50 | 34.20 | 37.20 | 0.00 | - | 1 | 1 | 49.45% |
© 2024 Yahoo. All rights reserved.