UK markets open in 1 hour 47 minutes
NIKKEI 225
38,210.03 +136.05 (+0.36%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.84 +0.58 (+0.73%) GOLD FUTURES
2,361.40 +21.10 (+0.90%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,207.44 +1,046.89 (+2.13%)
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 | 2024-05-09 12:35PM EDT | 34.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| YELP240517C00036000 | 2024-05-09 3:59PM EDT | 36.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| YELP240517C00037000 | 2024-05-08 2:22PM EDT | 37.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240517C00038000 | 2024-05-09 11:35AM EDT | 38.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| YELP240517C00039000 | 2024-05-09 3:59PM EDT | 39.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| YELP240517C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 1.56% |
| YELP240517C00041000 | 2024-05-09 3:54PM EDT | 41.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| YELP240517C00042000 | 2024-05-09 3:57PM EDT | 42.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| YELP240517C00043000 | 2024-05-09 3:57PM EDT | 43.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| YELP240517C00044000 | 2024-05-09 3:35PM EDT | 44.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 12.50% |
| YELP240517C00045000 | 2024-05-09 3:59PM EDT | 45.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| YELP240517C00046000 | 2024-05-09 3:59PM EDT | 46.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| YELP240517C00047000 | 2024-05-09 3:42PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| YELP240517C00048000 | 2024-05-09 2:19PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| YELP240517C00049000 | 2024-05-09 3:54PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| YELP240517C00050000 | 2024-05-09 3:59PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 155.86% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 143.75% |
| YELP240517C00070000 | 2024-05-09 3:13PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| YELP240517P00028000 | 2024-05-09 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YELP240517P00029000 | 2024-05-09 3:39PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| YELP240517P00030000 | 2024-05-09 3:57PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| YELP240517P00031000 | 2024-05-09 9:57AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YELP240517P00032000 | 2024-05-09 3:56PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| YELP240517P00033000 | 2024-05-09 3:59PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| YELP240517P00034000 | 2024-05-09 3:59PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| YELP240517P00035000 | 2024-05-09 3:59PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 25.00% |
| YELP240517P00036000 | 2024-05-09 3:55PM EDT | 36.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| YELP240517P00037000 | 2024-05-09 3:58PM EDT | 37.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 12.50% |
| YELP240517P00038000 | 2024-05-09 3:59PM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 6.25% |
| YELP240517P00039000 | 2024-05-09 3:58PM EDT | 39.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 3.13% |
| YELP240517P00040000 | 2024-05-09 3:59PM EDT | 40.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
| YELP240517P00041000 | 2024-05-09 3:47PM EDT | 41.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| YELP240517P00042000 | 2024-05-09 3:49PM EDT | 42.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YELP240517P00043000 | 2024-05-09 11:17AM EDT | 43.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240517P00045000 | 2024-04-10 9:46AM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 150.29% |
| 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 | 203.32% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 223.14% |
| 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.