Yum China Holdings, Inc. (YUMC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC250117C00017500 | 2024-04-22 12:20PM EDT | 17.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117C00020000 | 2024-02-14 12:39PM EDT | 20.00 | 22.10 | 20.00 | 25.00 | 0.00 | - | 1 | 21 | 166.02% |
| YUMC250117C00022500 | 2024-01-10 10:34AM EDT | 22.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YUMC250117C00025000 | 2024-06-03 10:28AM EDT | 25.00 | 11.60 | 10.60 | 12.40 | -3.60 | -23.68% | 2 | 94 | 58.91% |
| YUMC250117C00027500 | 2024-04-22 12:20PM EDT | 27.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117C00030000 | 2024-03-22 2:03PM EDT | 30.00 | 9.50 | 8.10 | 11.00 | 0.00 | - | 5 | 123 | 61.91% |
| YUMC250117C00032500 | 2024-06-03 12:57PM EDT | 32.50 | 5.90 | 5.80 | 6.10 | +0.60 | +11.32% | 20 | 124 | 40.67% |
| YUMC250117C00035000 | 2024-06-03 1:00PM EDT | 35.00 | 4.60 | 4.50 | 4.60 | +0.06 | +1.32% | 10 | 365 | 38.48% |
| YUMC250117C00037500 | 2024-05-29 3:58PM EDT | 37.50 | 2.94 | 3.20 | 3.50 | 0.00 | - | 106 | 137 | 37.98% |
| YUMC250117C00040000 | 2024-06-03 2:29PM EDT | 40.00 | 2.45 | 2.40 | 2.55 | +0.10 | +4.26% | 64 | 578 | 36.94% |
| YUMC250117C00042500 | 2024-05-29 10:49AM EDT | 42.50 | 1.57 | 1.60 | 2.10 | 0.00 | - | 102 | 415 | 38.87% |
| YUMC250117C00045000 | 2024-06-03 12:30PM EDT | 45.00 | 1.10 | 1.10 | 1.55 | +0.03 | +2.80% | 4 | 454 | 38.50% |
| YUMC250117C00047500 | 2024-05-28 12:21PM EDT | 47.50 | 0.81 | 0.75 | 0.95 | 0.00 | - | 21 | 564 | 35.91% |
| YUMC250117C00050000 | 2024-05-24 1:11PM EDT | 50.00 | 0.63 | 0.50 | 0.65 | -0.02 | -3.08% | 3 | 726 | 35.43% |
| YUMC250117C00052500 | 2024-05-29 12:04PM EDT | 52.50 | 0.31 | 0.30 | 0.50 | 0.00 | - | 6 | 158 | 36.18% |
| YUMC250117C00055000 | 2024-05-28 11:45AM EDT | 55.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4 | 171 | 36.04% |
| YUMC250117C00057500 | 2024-05-07 2:24PM EDT | 57.50 | 0.33 | 0.10 | 2.35 | 0.00 | - | 12 | 323 | 53.52% |
| YUMC250117C00060000 | 2024-05-08 11:19AM EDT | 60.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 1,282 | 53.22% |
| YUMC250117C00062500 | 2024-05-24 1:03PM EDT | 62.50 | 0.35 | 0.05 | 2.25 | 0.00 | - | 24 | 193 | 58.15% |
| YUMC250117C00065000 | 2024-03-22 1:03PM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 653 | 54.30% |
| YUMC250117C00067500 | 2024-02-20 11:10AM EDT | 67.50 | 0.46 | 0.20 | 2.10 | 0.00 | - | 400 | 652 | 63.18% |
| YUMC250117C00070000 | 2024-04-10 2:38PM EDT | 70.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 605 | 53.71% |
| YUMC250117C00072500 | 2024-04-10 9:30AM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 25.00% |
| YUMC250117C00075000 | 2024-05-16 10:31AM EDT | 75.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 67 | 57.62% |
| YUMC250117C00080000 | 2024-01-19 3:35PM EDT | 80.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | 10 | 53 | 67.19% |
| YUMC250117C00085000 | 2024-01-30 12:17PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 61.08% |
| YUMC250117C00090000 | 2023-12-18 4:12PM EDT | 90.00 | 0.52 | 0.05 | 1.45 | 0.00 | - | 3 | 9 | 73.34% |
| YUMC250117C00095000 | 2023-11-16 1:43PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 62.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC250117P00017500 | 2024-04-08 2:23PM EDT | 17.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 80 | 53.42% |
| YUMC250117P00020000 | 2024-04-12 10:04AM EDT | 20.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 91 | 61.23% |
| YUMC250117P00022500 | 2024-05-06 1:07PM EDT | 22.50 | 0.25 | 0.15 | 0.35 | 0.00 | - | 4 | 153 | 41.80% |
| YUMC250117P00025000 | 2024-04-19 2:59PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| YUMC250117P00027500 | 2024-05-30 10:54AM EDT | 27.50 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 104 | 34.79% |
| YUMC250117P00030000 | 2024-05-22 10:14AM EDT | 30.00 | 1.02 | 1.20 | 1.40 | 0.00 | - | 1 | 501 | 34.16% |
| YUMC250117P00032500 | 2024-05-31 2:05PM EDT | 32.50 | 2.10 | 1.90 | 2.15 | 0.00 | - | 10 | 506 | 32.58% |
| YUMC250117P00035000 | 2024-05-31 12:24PM EDT | 35.00 | 3.06 | 2.90 | 3.10 | -0.13 | -4.08% | 1 | 1,180 | 30.60% |
| YUMC250117P00037500 | 2024-05-23 9:54AM EDT | 37.50 | 4.15 | 4.10 | 4.70 | 0.00 | - | 1 | 328 | 32.03% |
| YUMC250117P00040000 | 2024-05-30 2:57PM EDT | 40.00 | 5.90 | 5.70 | 6.00 | 0.00 | - | 1 | 2,358 | 28.35% |
| YUMC250117P00042500 | 2024-05-30 2:55PM EDT | 42.50 | 7.81 | 7.50 | 7.80 | 0.00 | - | 5 | 888 | 26.73% |
| YUMC250117P00045000 | 2024-03-22 2:17PM EDT | 45.00 | 9.00 | 8.70 | 10.30 | 0.00 | - | 1 | 2,310 | 31.47% |
| YUMC250117P00047500 | 2024-03-19 9:57AM EDT | 47.50 | 10.00 | 10.10 | 12.70 | 0.00 | - | 5 | 798 | 34.38% |
| YUMC250117P00050000 | 2024-05-09 11:12AM EDT | 50.00 | 12.40 | 13.10 | 16.30 | 0.00 | - | 1 | 135 | 51.47% |
| YUMC250117P00052500 | 2023-12-07 12:12PM EDT | 52.50 | 13.60 | 12.10 | 14.00 | 0.00 | - | 2 | 72 | 0.00% |
| YUMC250117P00055000 | 2024-06-03 2:19PM EDT | 55.00 | 19.34 | 17.20 | 17.80 | +5.86 | +43.47% | 1 | 68 | 0.00% |
| YUMC250117P00057500 | 2023-12-07 11:57AM EDT | 57.50 | 18.20 | 14.70 | 19.40 | 0.00 | - | 3 | 62 | 0.00% |
| YUMC250117P00060000 | 2024-05-02 12:11PM EDT | 60.00 | 22.60 | 22.00 | 26.70 | 0.00 | - | 3 | 0 | 69.97% |
| YUMC250117P00062500 | 2024-05-16 9:51AM EDT | 62.50 | 23.23 | 24.70 | 27.60 | 0.00 | - | 5 | 0 | 51.56% |
| YUMC250117P00065000 | 2023-11-10 12:57PM EDT | 65.00 | 20.96 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117P00067500 | 2023-10-03 10:31AM EDT | 67.50 | 14.44 | 19.50 | 24.00 | 0.00 | - | - | 0 | 0.00% |
| YUMC250117P00090000 | 2023-03-24 1:19PM EDT | 90.00 | 28.90 | 26.20 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.