Yelp Inc. (YELP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP250117C00015000 | 2023-10-30 11:03AM EDT | 15.00 | 28.37 | 27.30 | 31.10 | 0.00 | - | 5 | 19 | 202.44% |
| YELP250117C00020000 | 2024-02-29 12:51PM EDT | 20.00 | 19.30 | 18.30 | 22.70 | 0.00 | - | 1 | 11 | 94.46% |
| YELP250117C00023000 | 2022-11-30 12:35PM EDT | 23.00 | 12.20 | 7.60 | 12.30 | 0.00 | - | - | 1 | 0.00% |
| YELP250117C00025000 | 2023-08-03 3:03PM EDT | 25.00 | 21.10 | 21.20 | 21.90 | 0.00 | - | 2 | 2 | 144.21% |
| YELP250117C00030000 | 2024-05-09 1:39PM EDT | 30.00 | 11.35 | 8.50 | 10.50 | 0.00 | - | 5 | 5 | 49.56% |
| YELP250117C00033000 | 2024-05-10 11:33AM EDT | 33.00 | 8.10 | 6.40 | 9.10 | +0.64 | +8.58% | 4 | 10 | 53.25% |
| YELP250117C00035000 | 2024-05-07 9:44AM EDT | 35.00 | 8.60 | 5.70 | 6.70 | 0.00 | - | 1 | 186 | 41.44% |
| YELP250117C00037000 | 2024-04-16 2:39PM EDT | 37.00 | 6.70 | 5.40 | 6.70 | 0.00 | - | 8 | 253 | 49.59% |
| YELP250117C00040000 | 2024-05-08 11:51AM EDT | 40.00 | 4.00 | 2.75 | 4.10 | -1.20 | -23.08% | 5 | 424 | 38.70% |
| YELP250117C00042000 | 2024-04-23 9:41AM EDT | 42.00 | 4.30 | 2.00 | 3.20 | 0.00 | - | 1 | 95 | 37.09% |
| YELP250117C00045000 | 2024-04-11 9:44AM EDT | 45.00 | 3.30 | 1.10 | 2.20 | 0.00 | - | 5 | 211 | 35.72% |
| YELP250117C00047000 | 2024-05-09 1:30PM EDT | 47.00 | 2.40 | 1.55 | 1.75 | 0.00 | - | 302 | 314 | 35.57% |
| YELP250117C00050000 | 2024-05-10 10:36AM EDT | 50.00 | 1.30 | 0.55 | 1.20 | -0.40 | -23.53% | 4 | 304 | 35.08% |
| YELP250117C00055000 | 2024-04-11 3:33PM EDT | 55.00 | 1.20 | 0.50 | 0.65 | 0.00 | - | 1 | 209 | 34.91% |
| YELP250117C00060000 | 2024-05-10 11:16AM EDT | 60.00 | 0.30 | 0.25 | 0.35 | -0.50 | -62.50% | 5 | 58 | 34.91% |
| YELP250117C00065000 | 2024-04-05 3:30PM EDT | 65.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 229 | 41.55% |
| YELP250117C00070000 | 2024-02-13 10:49AM EDT | 70.00 | 1.00 | 0.20 | 0.30 | 0.00 | - | 2 | 6 | 42.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP250117P00015000 | 2024-01-18 1:38PM EDT | 15.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 7 | 444 | 76.76% |
| YELP250117P00018000 | 2023-12-05 1:25PM EDT | 18.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | - | 40 | 54.98% |
| YELP250117P00020000 | 2023-08-28 9:51AM EDT | 20.00 | 0.25 | 0.30 | 0.75 | 0.00 | - | 4 | 48 | 57.23% |
| YELP250117P00023000 | 2024-01-04 2:21PM EDT | 23.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 6 | 26 | 52.83% |
| YELP250117P00025000 | 2024-04-04 3:18PM EDT | 25.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 699 | 700 | 40.02% |
| YELP250117P00028000 | 2024-04-03 11:36AM EDT | 28.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 35 | 45 | 37.26% |
| YELP250117P00030000 | 2024-03-01 3:05PM EDT | 30.00 | 1.39 | 1.05 | 1.15 | 0.00 | - | 4 | 92 | 35.18% |
| YELP250117P00032000 | 2024-03-08 10:31AM EDT | 32.00 | 1.85 | 1.20 | 1.45 | 0.00 | - | 2 | 2 | 32.23% |
| YELP250117P00033000 | 2024-05-02 9:47AM EDT | 33.00 | 1.45 | 1.50 | 2.75 | 0.00 | - | 3 | 40 | 41.60% |
| YELP250117P00035000 | 2024-05-09 12:06PM EDT | 35.00 | 2.25 | 2.10 | 3.30 | 0.00 | - | 1 | 56 | 38.79% |
| YELP250117P00037000 | 2024-03-13 9:37AM EDT | 37.00 | 3.40 | 2.75 | 2.90 | 0.00 | - | 3 | 119 | 27.48% |
| YELP250117P00040000 | 2024-05-09 1:50PM EDT | 40.00 | 4.30 | 4.20 | 5.60 | 0.00 | - | 1 | 92 | 35.47% |
| YELP250117P00042000 | 2024-05-06 10:55AM EDT | 42.00 | 4.80 | 5.50 | 6.20 | 0.00 | - | 10 | 39 | 29.74% |
| YELP250117P00045000 | 2024-03-04 10:47AM EDT | 45.00 | 8.10 | 6.40 | 6.80 | 0.00 | - | 1 | 244 | 0.00% |
| YELP250117P00047000 | 2024-02-13 1:20PM EDT | 47.00 | 6.10 | 9.50 | 10.10 | 0.00 | - | 3 | 222 | 30.19% |
| YELP250117P00050000 | 2024-03-25 2:13PM EDT | 50.00 | 12.12 | 10.10 | 10.70 | 0.00 | - | 2 | 258 | 0.00% |
| YELP250117P00055000 | 2023-05-17 1:43PM EDT | 55.00 | 22.80 | 16.00 | 21.00 | 0.00 | - | - | 0 | 69.24% |
| YELP250117P00060000 | 2023-11-16 10:58AM EDT | 60.00 | 15.40 | 15.10 | 17.40 | 0.00 | - | 2 | 1 | 0.00% |
| YELP250117P00065000 | 2023-11-09 11:50AM EDT | 65.00 | 21.00 | 18.50 | 23.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.