UK markets open in 2 hours 49 minutes
NIKKEI 225
38,213.40 +139.42 (+0.37%) HANG SENG
18,856.34 +318.53 (+1.72%) CRUDE OIL
79.79 +0.53 (+0.67%) GOLD FUTURES
2,359.60 +19.30 (+0.82%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,207.71 +898.20 (+1.82%)
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 | 490.63% |
| YELP240621C00023000 | 2023-07-12 1:38PM EDT | 23.00 | 16.80 | 20.10 | 23.60 | 0.00 | - | - | 3 | 291.55% |
| YELP240621C00025000 | 2024-02-15 2:46PM EDT | 25.00 | 20.23 | 10.50 | 15.10 | 0.00 | - | 2 | 2 | 101.95% |
| YELP240621C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 10.10 | 9.10 | 11.50 | 0.00 | - | 1 | 2,670 | 76.90% |
| YELP240621C00032000 | 2024-02-26 1:28PM EDT | 32.00 | 5.83 | 7.80 | 8.00 | 0.00 | - | 1 | 191 | 52.93% |
| YELP240621C00035000 | 2024-05-09 3:48PM EDT | 35.00 | 5.60 | 3.40 | 6.10 | -0.60 | -9.68% | 1 | 2,026 | 64.55% |
| YELP240621C00037000 | 2024-05-09 3:29PM EDT | 37.00 | 3.97 | 1.95 | 4.20 | -0.43 | -9.77% | 5 | 353 | 51.37% |
| YELP240621C00038000 | 2024-05-09 12:16PM EDT | 38.00 | 3.20 | 3.20 | 3.50 | -0.40 | -11.11% | 9 | 52 | 49.17% |
| YELP240621C00039000 | 2024-05-09 3:45PM EDT | 39.00 | 2.85 | 2.65 | 2.85 | -0.15 | -5.00% | 69 | 37 | 47.02% |
| YELP240621C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 2.33 | 2.15 | 2.35 | +0.33 | +16.50% | 323 | 136 | 46.56% |
| YELP240621C00041000 | 2024-05-09 3:26PM EDT | 41.00 | 1.95 | 1.65 | 1.90 | -0.50 | -20.41% | 134 | 42 | 45.90% |
| YELP240621C00042000 | 2024-05-09 3:02PM EDT | 42.00 | 1.35 | 1.35 | 3.30 | -0.70 | -34.15% | 2 | 126 | 60.64% |
| YELP240621C00043000 | 2024-05-09 2:01PM EDT | 43.00 | 0.95 | 1.00 | 1.30 | 0.00 | - | 4 | 28 | 47.02% |
| YELP240621C00044000 | 2024-05-09 3:59PM EDT | 44.00 | 0.90 | 0.85 | 1.10 | -0.20 | -18.18% | 7 | 58 | 48.19% |
| YELP240621C00045000 | 2024-05-09 3:59PM EDT | 45.00 | 0.70 | 0.65 | 0.85 | +0.13 | +22.81% | 43 | 455 | 47.41% |
| YELP240621C00046000 | 2024-05-09 3:45PM EDT | 46.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 11 | 0 | 45.41% |
| YELP240621C00047000 | 2024-05-09 3:58PM EDT | 47.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 2 | 242 | 46.48% |
| YELP240621C00050000 | 2024-05-09 3:21PM EDT | 50.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 24 | 145 | 45.12% |
| YELP240621C00055000 | 2024-04-22 11:50AM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 67.19% |
| YELP240621C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 79.79% |
| YELP240621C00065000 | 2024-01-18 4:00PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 90.82% |
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 | 117.19% |
| YELP240621P00018000 | 2023-07-10 12:57PM EDT | 18.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 20 | 14 | 135.55% |
| YELP240621P00020000 | 2023-11-07 10:30AM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 24 | 13 | 110.55% |
| YELP240621P00023000 | 2024-03-25 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| YELP240621P00025000 | 2023-12-06 11:20AM EDT | 25.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 6 | 29 | 83.01% |
| YELP240621P00027000 | 2024-04-22 10:23AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 82.62% |
| YELP240621P00030000 | 2024-05-09 3:12PM EDT | 30.00 | 0.13 | 0.10 | 0.20 | -0.11 | -45.83% | 3 | 73 | 51.47% |
| YELP240621P00032000 | 2024-05-08 9:30AM EDT | 32.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 128 | 49.51% |
| YELP240621P00033000 | 2024-05-09 12:45PM EDT | 33.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 88 | 0 | 48.00% |
| YELP240621P00034000 | 2024-05-09 2:12PM EDT | 34.00 | 0.52 | 0.45 | 0.55 | +0.12 | +30.00% | 91 | 21 | 47.22% |
| YELP240621P00035000 | 2024-05-09 3:59PM EDT | 35.00 | 0.70 | 0.60 | 0.75 | +0.19 | +37.25% | 341 | 166 | 46.68% |
| YELP240621P00036000 | 2024-05-09 3:49PM EDT | 36.00 | 0.90 | 0.85 | 1.00 | +0.05 | +5.88% | 103 | 28 | 46.17% |
| YELP240621P00037000 | 2024-05-09 3:40PM EDT | 37.00 | 1.20 | 1.10 | 1.30 | +0.45 | +60.00% | 27 | 154 | 45.51% |
| YELP240621P00038000 | 2024-05-09 3:08PM EDT | 38.00 | 1.65 | 1.35 | 1.65 | +0.15 | +10.00% | 38 | 11 | 44.70% |
| YELP240621P00039000 | 2024-05-09 3:57PM EDT | 39.00 | 2.00 | 1.85 | 2.05 | +0.70 | +53.85% | 58 | 40 | 43.65% |
| YELP240621P00040000 | 2024-05-09 3:59PM EDT | 40.00 | 2.51 | 2.35 | 2.55 | +0.06 | +2.45% | 81 | 488 | 43.26% |
| YELP240621P00041000 | 2024-05-09 10:32AM EDT | 41.00 | 3.10 | 2.85 | 3.20 | +0.90 | +40.91% | 17 | 17 | 44.41% |
| YELP240621P00042000 | 2024-05-09 10:38AM EDT | 42.00 | 3.80 | 3.40 | 3.80 | +1.15 | +43.40% | 29 | 40 | 43.48% |
| YELP240621P00043000 | 2024-05-09 3:45PM EDT | 43.00 | 4.30 | 4.20 | 6.30 | -0.20 | -4.44% | 2 | 0 | 58.25% |
| YELP240621P00045000 | 2024-04-02 10:02AM EDT | 45.00 | 5.70 | 5.50 | 5.60 | 0.00 | - | 1 | 85 | 29.79% |
| YELP240621P00047000 | 2024-04-09 9:56AM EDT | 47.00 | 6.10 | 6.30 | 9.50 | 0.00 | - | 3 | 134 | 84.16% |
| YELP240621P00050000 | 2024-02-01 11:48AM EDT | 50.00 | 7.30 | 9.00 | 13.90 | 0.00 | - | 1 | 0 | 73.34% |
| YELP240621P00055000 | 2024-03-13 3:17PM EDT | 55.00 | 16.90 | 12.00 | 16.30 | 0.00 | - | 37 | 24 | 86.08% |
| 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.