Yelp Inc. (YELP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621C00015000 | 2024-01-12 4:19PM EDT | 15.00 | 28.91 | 28.20 | 33.00 | 0.00 | - | 60 | 52 | 915.63% |
| YELP240621C00023000 | 2023-07-12 1:38PM EDT | 23.00 | 16.80 | 20.10 | 23.60 | 0.00 | - | - | 3 | 532.81% |
| YELP240621C00025000 | 2024-02-15 2:46PM EDT | 25.00 | 20.23 | 10.50 | 15.10 | 0.00 | - | 2 | 2 | 158.01% |
| YELP240621C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 10.10 | 9.10 | 11.50 | 0.00 | - | 1 | 2,670 | 200.88% |
| YELP240621C00032000 | 2024-05-23 2:03PM EDT | 32.00 | 4.38 | 3.00 | 7.20 | 0.00 | - | 2 | 189 | 133.11% |
| YELP240621C00035000 | 2024-05-20 11:17AM EDT | 35.00 | 2.72 | 2.25 | 2.65 | 0.00 | - | 46 | 2,066 | 43.41% |
| YELP240621C00036000 | 2024-05-29 3:38PM EDT | 36.00 | 1.05 | 1.50 | 1.65 | 0.00 | - | 13 | 51 | 32.23% |
| YELP240621C00037000 | 2024-05-31 1:54PM EDT | 37.00 | 0.70 | 0.85 | 0.95 | +0.10 | +16.67% | 6 | 376 | 27.93% |
| YELP240621C00038000 | 2024-05-23 1:34PM EDT | 38.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 12 | 92 | 28.03% |
| YELP240621C00039000 | 2024-05-30 12:20PM EDT | 39.00 | 0.18 | 0.20 | 0.30 | -0.04 | -18.18% | 1 | 183 | 28.32% |
| YELP240621C00040000 | 2024-05-31 12:53PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 398 | 28.52% |
| YELP240621C00041000 | 2024-05-24 3:07PM EDT | 41.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 14 | 318 | 34.57% |
| YELP240621C00042000 | 2024-05-17 10:39AM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 222 | 36.52% |
| YELP240621C00043000 | 2024-05-13 1:39PM EDT | 43.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 80 | 97 | 49.02% |
| YELP240621C00044000 | 2024-05-10 11:56AM EDT | 44.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 57 | 70.61% |
| YELP240621C00045000 | 2024-05-10 10:44AM EDT | 45.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 9 | 462 | 82.13% |
| YELP240621C00046000 | 2024-05-10 2:58PM EDT | 46.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 87.89% |
| YELP240621C00047000 | 2024-05-10 11:22AM EDT | 47.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 3 | 240 | 93.36% |
| YELP240621C00050000 | 2024-05-09 3:21PM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 154 | 57.81% |
| YELP240621C00055000 | 2024-04-22 11:50AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| YELP240621C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 4 | 12 | 159.67% |
| YELP240621C00065000 | 2024-01-18 4:00PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 148.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621P00015000 | 2024-04-26 2:40PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 160.94% |
| YELP240621P00018000 | 2023-07-10 12:57PM EDT | 18.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 20 | 14 | 185.94% |
| YELP240621P00020000 | 2023-11-07 10:30AM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 24 | 13 | 149.61% |
| YELP240621P00023000 | 2024-03-25 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| YELP240621P00025000 | 2023-12-06 11:20AM EDT | 25.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 6 | 29 | 107.81% |
| YELP240621P00027000 | 2024-04-22 10:23AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| YELP240621P00030000 | 2024-05-10 3:26PM EDT | 30.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 33 | 77 | 113.09% |
| YELP240621P00032000 | 2024-05-20 12:55PM EDT | 32.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 128 | 55.57% |
| YELP240621P00033000 | 2024-05-29 12:32PM EDT | 33.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 93 | 38.09% |
| YELP240621P00034000 | 2024-05-31 10:33AM EDT | 34.00 | 0.22 | 0.00 | 2.10 | -0.03 | -12.00% | 1 | 118 | 67.29% |
| YELP240621P00035000 | 2024-05-31 1:09PM EDT | 35.00 | 0.45 | 0.20 | 0.35 | -0.05 | -10.00% | 348 | 4,291 | 31.45% |
| YELP240621P00036000 | 2024-05-30 10:34AM EDT | 36.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 2 | 257 | 28.13% |
| YELP240621P00037000 | 2024-05-31 3:37PM EDT | 37.00 | 1.00 | 0.80 | 0.95 | -0.40 | -28.57% | 14 | 302 | 27.05% |
| YELP240621P00038000 | 2024-05-31 10:00AM EDT | 38.00 | 2.00 | 0.85 | 2.50 | 0.00 | - | 5 | 416 | 55.52% |
| YELP240621P00039000 | 2024-05-23 10:57AM EDT | 39.00 | 3.00 | 1.50 | 2.60 | 0.00 | - | 5 | 88 | 38.09% |
| YELP240621P00040000 | 2024-05-20 9:47AM EDT | 40.00 | 2.80 | 0.95 | 3.80 | 0.00 | - | 1 | 530 | 53.37% |
| YELP240621P00041000 | 2024-05-17 10:24AM EDT | 41.00 | 3.40 | 2.00 | 6.20 | 0.00 | - | 4 | 16 | 106.25% |
| YELP240621P00042000 | 2024-05-16 9:31AM EDT | 42.00 | 3.90 | 2.95 | 7.00 | 0.00 | - | 2 | 31 | 108.69% |
| YELP240621P00043000 | 2024-05-10 10:17AM EDT | 43.00 | 3.31 | 4.00 | 8.20 | 0.00 | - | 23 | 7 | 122.95% |
| YELP240621P00045000 | 2024-05-10 3:13PM EDT | 45.00 | 8.52 | 6.00 | 10.20 | 0.00 | - | 1 | 0 | 137.79% |
| YELP240621P00047000 | 2024-04-09 9:56AM EDT | 47.00 | 6.10 | 6.30 | 9.50 | 0.00 | - | 3 | 134 | 0.00% |
| YELP240621P00050000 | 2024-02-01 11:48AM EDT | 50.00 | 7.30 | 9.00 | 13.90 | 0.00 | - | 1 | 0 | 120.22% |
| YELP240621P00055000 | 2024-03-13 3:17PM EDT | 55.00 | 16.90 | 12.00 | 16.30 | 0.00 | - | 37 | 24 | 0.00% |
| YELP240621P00060000 | 2023-08-15 1:35PM EDT | 60.00 | 17.50 | 16.30 | 16.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.