Yelp Inc. (YELP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517C00034000 | 2024-04-16 10:43AM EDT | 34.00 | 5.65 | 6.90 | 7.20 | 0.00 | - | 2 | 52 | 59.57% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 6.00 | 6.30 | 0.00 | - | 11 | 13 | 58.01% |
| YELP240517C00036000 | 2024-03-26 11:16AM EDT | 36.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 3 | 43 | 0.00% |
| YELP240517C00037000 | 2024-04-09 9:31AM EDT | 37.00 | 4.85 | 4.30 | 4.60 | 0.00 | - | 2 | 27 | 54.59% |
| YELP240517C00038000 | 2024-04-26 2:14PM EDT | 38.00 | 3.48 | 3.60 | 3.80 | +0.78 | +28.89% | 1 | 119 | 53.81% |
| YELP240517C00039000 | 2024-04-26 10:26AM EDT | 39.00 | 2.80 | 2.95 | 3.10 | +0.45 | +19.15% | 4 | 102 | 53.27% |
| YELP240517C00040000 | 2024-04-26 3:51PM EDT | 40.00 | 2.30 | 2.40 | 2.45 | +0.50 | +27.78% | 30 | 236 | 52.73% |
| YELP240517C00041000 | 2024-04-26 11:31AM EDT | 41.00 | 1.70 | 1.85 | 1.95 | +0.35 | +25.93% | 3 | 45 | 52.10% |
| YELP240517C00042000 | 2024-04-26 3:51PM EDT | 42.00 | 1.35 | 1.35 | 1.50 | +0.32 | +31.07% | 60 | 131 | 50.68% |
| YELP240517C00043000 | 2024-04-26 11:08AM EDT | 43.00 | 1.00 | 1.00 | 1.10 | +0.30 | +42.86% | 4 | 57 | 51.27% |
| YELP240517C00044000 | 2024-04-26 9:52AM EDT | 44.00 | 0.74 | 0.75 | 0.85 | +0.09 | +13.85% | 1 | 89 | 50.59% |
| YELP240517C00045000 | 2024-04-23 3:24PM EDT | 45.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 20 | 143 | 51.12% |
| YELP240517C00046000 | 2024-04-22 12:49PM EDT | 46.00 | 0.25 | 0.35 | 0.40 | 0.00 | - | 3 | 36 | 49.76% |
| YELP240517C00047000 | 2024-04-18 2:53PM EDT | 47.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 1 | 31 | 50.78% |
| YELP240517C00048000 | 2024-04-24 1:42PM EDT | 48.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 10 | 50.20% |
| YELP240517C00049000 | 2024-04-03 11:05AM EDT | 49.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 24 | 48 | 51.37% |
| YELP240517C00050000 | 2024-04-17 2:27PM EDT | 50.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 70 | 51.17% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 91.41% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 85.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517P00025000 | 2024-04-26 3:41PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 80 | 3 | 146.68% |
| YELP240517P00030000 | 2024-03-01 4:32PM EDT | 30.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | 1 | 32 | 84.18% |
| YELP240517P00034000 | 2024-04-19 2:46PM EDT | 34.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 131 | 57.42% |
| YELP240517P00035000 | 2024-04-26 10:51AM EDT | 35.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 2 | 4,759 | 54.98% |
| YELP240517P00036000 | 2024-04-26 3:34PM EDT | 36.00 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 155 | 115 | 53.61% |
| YELP240517P00037000 | 2024-04-26 3:41PM EDT | 37.00 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 79 | 515 | 53.52% |
| YELP240517P00038000 | 2024-04-26 2:23PM EDT | 38.00 | 0.90 | 0.80 | 0.90 | -0.30 | -25.00% | 21 | 60 | 52.83% |
| YELP240517P00039000 | 2024-04-26 12:28PM EDT | 39.00 | 1.20 | 1.10 | 1.20 | -0.30 | -20.00% | 12 | 26 | 51.66% |
| YELP240517P00040000 | 2024-04-26 12:02PM EDT | 40.00 | 1.60 | 1.45 | 1.60 | -0.10 | -5.88% | 20 | 291 | 50.59% |
| YELP240517P00041000 | 2024-04-26 11:56AM EDT | 41.00 | 2.10 | 1.90 | 2.05 | -0.15 | -6.67% | 5 | 37 | 51.32% |
| YELP240517P00042000 | 2024-04-12 3:32PM EDT | 42.00 | 2.80 | 2.45 | 2.60 | 0.00 | - | 1 | 14 | 50.54% |
| YELP240517P00043000 | 2024-04-23 12:17PM EDT | 43.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 2 | 24 | 51.81% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 12 | 54.25% |
| YELP240517P00045000 | 2024-04-10 9:46AM EDT | 45.00 | 4.90 | 4.60 | 4.90 | 0.00 | - | 1 | 10 | 50.10% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 118.16% |
| YELP240517P00047000 | 2023-12-06 1:41PM EDT | 47.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 2 | 19 | 0.00% |
| YELP240517P00048000 | 2024-02-16 11:32AM EDT | 48.00 | 9.50 | 8.40 | 12.50 | 0.00 | - | 14 | 0 | 150.88% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 164.55% |
| YELP240517P00055000 | 2023-10-10 9:52AM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.