Yelp Inc. (YELP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240816C00035000 | 2024-05-09 9:49AM EDT | 35.00 | 5.90 | 4.30 | 4.50 | 0.00 | - | 1 | 1,015 | 40.45% |
| YELP240816C00036000 | 2024-04-12 9:48AM EDT | 36.00 | 6.40 | 3.60 | 3.90 | 0.00 | - | 1 | 43 | 39.99% |
| YELP240816C00037000 | 2024-05-01 9:47AM EDT | 37.00 | 5.60 | 3.00 | 3.20 | 0.00 | - | 1 | 35 | 37.57% |
| YELP240816C00038000 | 2024-05-10 12:19PM EDT | 38.00 | 2.77 | 2.50 | 2.65 | -2.93 | -51.40% | 3 | 1,332 | 36.48% |
| YELP240816C00039000 | 2024-05-02 2:11PM EDT | 39.00 | 4.10 | 2.05 | 2.20 | 0.00 | - | 7 | 45 | 35.99% |
| YELP240816C00040000 | 2024-05-08 9:31AM EDT | 40.00 | 3.90 | 1.65 | 1.80 | 0.00 | - | 3 | 39 | 35.45% |
| YELP240816C00041000 | 2024-05-08 9:44AM EDT | 41.00 | 3.10 | 1.35 | 1.45 | 0.00 | - | 1 | 28 | 34.89% |
| YELP240816C00042000 | 2024-05-07 12:52PM EDT | 42.00 | 3.08 | 1.05 | 1.20 | 0.00 | - | 1 | 20 | 35.06% |
| YELP240816C00043000 | 2024-04-16 3:38PM EDT | 43.00 | 2.05 | 0.80 | 1.75 | 0.00 | - | 5 | 7 | 46.48% |
| YELP240816C00044000 | 2024-05-08 9:44AM EDT | 44.00 | 1.90 | 0.65 | 0.75 | 0.00 | - | 3 | 12 | 34.33% |
| YELP240816C00045000 | 2024-04-16 10:37AM EDT | 45.00 | 1.44 | 0.50 | 0.60 | 0.00 | - | 1 | 53 | 34.33% |
| YELP240816C00046000 | 2024-05-09 3:01PM EDT | 46.00 | 1.14 | 0.35 | 0.50 | 0.00 | - | 2 | 31 | 34.82% |
| YELP240816C00047000 | 2024-05-03 11:27AM EDT | 47.00 | 1.05 | 0.30 | 0.40 | 0.00 | - | 8 | 14 | 34.91% |
| YELP240816C00048000 | 2024-02-20 3:16PM EDT | 48.00 | 0.84 | 0.75 | 0.95 | 0.00 | - | 1 | 10 | 48.66% |
| YELP240816C00049000 | 2024-01-04 3:57PM EDT | 49.00 | 4.60 | 3.10 | 3.40 | 0.00 | - | 1 | 3 | 86.21% |
| YELP240816C00050000 | 2024-04-03 10:47AM EDT | 50.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 3 | 48.44% |
| YELP240816C00055000 | 2024-04-03 12:59PM EDT | 55.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 14 | 47.56% |
| YELP240816C00060000 | 2023-12-20 4:19PM EDT | 60.00 | 1.90 | 0.80 | 0.95 | 0.00 | - | - | 3 | 71.58% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240816P00030000 | 2024-05-09 1:46PM EDT | 30.00 | 0.47 | 0.30 | 0.40 | 0.00 | - | 200 | 201 | 37.40% |
| YELP240816P00035000 | 2024-05-10 9:59AM EDT | 35.00 | 0.95 | 1.10 | 1.25 | -0.30 | -24.00% | 3 | 487 | 30.71% |
| YELP240816P00036000 | 2024-05-09 12:11PM EDT | 36.00 | 1.08 | 1.45 | 1.55 | -0.52 | -32.50% | 1 | 14 | 29.44% |
| YELP240816P00037000 | 2024-05-10 10:15AM EDT | 37.00 | 1.30 | 1.80 | 1.90 | -0.25 | -16.13% | 1 | 11 | 28.08% |
| YELP240816P00038000 | 2024-04-26 9:57AM EDT | 38.00 | 1.80 | 2.30 | 2.40 | 0.00 | - | 1 | 26 | 27.78% |
| YELP240816P00039000 | 2024-05-02 9:44AM EDT | 39.00 | 2.25 | 2.80 | 2.95 | 0.00 | - | 1 | 4 | 27.20% |
| YELP240816P00040000 | 2024-05-10 10:10AM EDT | 40.00 | 2.75 | 3.30 | 3.60 | 0.00 | - | 17 | 62 | 27.00% |
| YELP240816P00041000 | 2024-05-10 10:14AM EDT | 41.00 | 3.06 | 4.00 | 5.70 | -0.94 | -23.50% | 20 | 2 | 45.95% |
| YELP240816P00042000 | 2024-05-09 3:58PM EDT | 42.00 | 4.50 | 4.70 | 5.20 | 0.00 | - | 1 | 1 | 28.52% |
| YELP240816P00043000 | 2024-02-21 11:14AM EDT | 43.00 | 6.80 | 5.10 | 7.50 | 0.00 | - | - | 45 | 50.93% |
| YELP240816P00044000 | 2024-03-20 9:54AM EDT | 44.00 | 6.40 | 4.50 | 5.90 | 0.00 | - | 10 | 26 | 0.00% |
| YELP240816P00045000 | 2024-03-26 9:47AM EDT | 45.00 | 6.80 | 6.20 | 6.50 | 0.00 | - | 6 | 22 | 0.00% |
| YELP240816P00046000 | 2024-03-19 9:44AM EDT | 46.00 | 8.40 | 6.60 | 9.30 | 0.00 | - | 1 | 19 | 42.04% |
| YELP240816P00047000 | 2024-05-09 10:08AM EDT | 47.00 | 8.10 | 8.20 | 9.50 | 0.00 | - | 1 | 20 | 23.73% |
| YELP240816P00048000 | 2024-05-07 9:56AM EDT | 48.00 | 8.10 | 9.70 | 11.60 | 0.00 | - | 1 | 2 | 52.54% |
| YELP240816P00049000 | 2024-04-10 9:41AM EDT | 49.00 | 8.90 | 7.80 | 11.40 | 0.00 | - | 1 | 19 | 0.00% |
| YELP240816P00050000 | 2024-04-10 9:47AM EDT | 50.00 | 9.70 | 10.70 | 13.90 | 0.00 | - | - | 11 | 62.65% |
| YELP240816P00065000 | 2024-01-09 10:52AM EDT | 65.00 | 20.00 | 18.20 | 21.90 | 0.00 | - | 92 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.