UK markets closed
NIKKEI 225
29,222.77 +353.86 (+1.23%) HANG SENG
19,922.45 +91.93 (+0.46%) CRUDE OIL
88.08 +1.55 (+1.79%) GOLD FUTURES
1,776.90 -12.80 (-0.72%) DOW
34,000.83 -151.18 (-0.44%) BTC-GBP
19,438.35 -468.70 (-2.35%)
YUM! Brands, Inc. (YUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM230120C00050000 | 2022-02-17 2:17PM EDT | 50.00 | 74.73 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 109.30% |
| YUM230120C00055000 | 2021-11-10 8:00AM EDT | 55.00 | 46.61 | 76.50 | 81.50 | 0.00 | - | - | 0 | 190.53% |
| YUM230120C00060000 | 2021-11-10 8:00AM EDT | 60.00 | 60.80 | 71.50 | 76.50 | 0.00 | - | 15 | 0 | 174.05% |
| YUM230120C00065000 | 2021-12-27 3:25PM EDT | 65.00 | 72.70 | 53.00 | 57.90 | 0.00 | - | 2 | 1 | 65.77% |
| YUM230120C00070000 | 2021-12-27 2:12PM EDT | 70.00 | 67.70 | 48.00 | 53.00 | 0.00 | - | 1 | 1 | 59.57% |
| YUM230120C00075000 | 2021-12-27 2:13PM EDT | 75.00 | 62.80 | 43.50 | 48.00 | 0.00 | - | 1 | 7 | 55.58% |
| YUM230120C00080000 | 2022-02-03 4:27PM EDT | 80.00 | 46.30 | 37.50 | 42.50 | 0.00 | - | 15 | 16 | 62.05% |
| YUM230120C00085000 | 2022-02-03 4:28PM EDT | 85.00 | 41.50 | 33.10 | 37.80 | 0.00 | - | 5 | 5 | 56.91% |
| YUM230120C00090000 | 2021-12-14 10:40AM EDT | 90.00 | 43.00 | 38.10 | 42.40 | 0.00 | - | 1 | 3 | 85.03% |
| YUM230120C00095000 | 2022-02-09 10:31AM EDT | 95.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| YUM230120C00100000 | 2022-08-17 12:30PM EDT | 100.00 | 21.28 | 20.90 | 21.70 | +0.22 | +1.04% | 1 | 56 | 32.08% |
| YUM230120C00105000 | 2022-03-17 2:01PM EDT | 105.00 | 19.80 | 20.70 | 24.40 | 0.00 | - | 86 | 34 | 56.33% |
| YUM230120C00110000 | 2022-08-17 12:30PM EDT | 110.00 | 13.16 | 13.00 | 13.30 | +0.23 | +1.78% | 1 | 27 | 26.53% |
| YUM230120C00115000 | 2022-08-15 3:12PM EDT | 115.00 | 8.80 | 9.50 | 9.80 | 0.00 | - | 16 | 504 | 24.77% |
| YUM230120C00120000 | 2022-08-16 12:03PM EDT | 120.00 | 6.60 | 6.60 | 6.90 | 0.00 | - | 4 | 520 | 23.50% |
| YUM230120C00125000 | 2022-08-15 12:08PM EDT | 125.00 | 4.32 | 4.40 | 4.70 | 0.00 | - | 3 | 428 | 22.80% |
| YUM230120C00130000 | 2022-08-17 12:59PM EDT | 130.00 | 2.96 | 2.80 | 3.10 | +0.26 | +9.63% | 5 | 703 | 22.41% |
| YUM230120C00135000 | 2022-08-15 1:06PM EDT | 135.00 | 1.75 | 1.65 | 1.90 | 0.00 | - | 26 | 428 | 21.81% |
| YUM230120C00140000 | 2022-08-15 12:17PM EDT | 140.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 1 | 407 | 21.86% |
| YUM230120C00145000 | 2022-08-05 11:20AM EDT | 145.00 | 1.00 | 0.60 | 0.90 | 0.00 | - | 152 | 311 | 23.06% |
| YUM230120C00150000 | 2022-07-28 3:51PM EDT | 150.00 | 1.10 | 0.35 | 0.70 | 0.00 | - | 1 | 453 | 24.29% |
| YUM230120C00155000 | 2022-06-13 11:58AM EDT | 155.00 | 0.70 | 0.10 | 1.85 | 0.00 | - | 1 | 11 | 34.52% |
| YUM230120C00160000 | 2022-04-27 10:00AM EDT | 160.00 | 0.85 | 0.05 | 2.90 | 0.00 | - | 4 | 55 | 42.79% |
| YUM230120C00165000 | 2022-04-13 11:22AM EDT | 165.00 | 0.70 | 0.00 | 2.70 | 0.00 | - | 1 | 247 | 44.53% |
| YUM230120C00170000 | 2021-11-10 8:00AM EDT | 170.00 | 1.80 | 0.50 | 3.00 | 0.00 | - | 1 | 1 | 48.67% |
| YUM230120C00175000 | 2021-11-10 8:00AM EDT | 175.00 | 1.55 | 0.10 | 4.80 | 0.00 | - | 100 | 101 | 59.67% |
| YUM230120C00180000 | 2021-11-10 8:00AM EDT | 180.00 | 1.60 | 0.15 | 4.90 | 0.00 | - | 100 | 101 | 50.95% |
| YUM230120C00190000 | 2021-11-10 8:00AM EDT | 190.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 53.04% |
| YUM230120C00195000 | 2021-11-10 8:00AM EDT | 195.00 | 1.23 | 0.10 | 4.20 | 0.00 | - | - | 1 | 55.05% |
| YUM230120C00200000 | 2022-02-16 4:31PM EDT | 200.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | 5 | 5 | 55.98% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM230120P00045000 | 2022-08-08 9:30AM EDT | 45.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 412 | 94.19% |
| YUM230120P00050000 | 2021-10-22 9:48AM EDT | 50.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 303 | 401 | 68.65% |
| YUM230120P00055000 | 2021-11-10 8:00AM EDT | 55.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 59.38% |
| YUM230120P00060000 | 2022-03-07 1:38PM EDT | 60.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 71.61% |
| YUM230120P00065000 | 2022-03-07 1:36PM EDT | 65.00 | 1.10 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 64.45% |
| YUM230120P00070000 | 2022-05-12 2:10PM EDT | 70.00 | 1.40 | 0.55 | 2.85 | 0.00 | - | 10 | 114 | 62.57% |
| YUM230120P00075000 | 2022-08-02 9:30AM EDT | 75.00 | 0.80 | 0.20 | 0.65 | 0.00 | - | 1 | 275 | 44.36% |
| YUM230120P00080000 | 2022-07-08 10:44AM EDT | 80.00 | 1.10 | 0.40 | 1.05 | 0.00 | - | 10 | 82 | 43.75% |
| YUM230120P00085000 | 2022-08-03 10:38AM EDT | 85.00 | 0.87 | 0.35 | 0.95 | 0.00 | - | 1 | 52 | 37.39% |
| YUM230120P00090000 | 2022-08-10 10:42AM EDT | 90.00 | 1.00 | 0.75 | 1.10 | 0.00 | - | 6 | 267 | 33.61% |
| YUM230120P00095000 | 2022-07-13 11:13AM EDT | 95.00 | 2.60 | 1.25 | 1.60 | 0.00 | - | 4 | 736 | 32.02% |
| YUM230120P00100000 | 2022-08-12 10:19AM EDT | 100.00 | 1.90 | 1.70 | 1.90 | 0.00 | - | 1 | 229 | 28.42% |
| YUM230120P00105000 | 2022-08-17 12:25PM EDT | 105.00 | 2.50 | 2.45 | 2.60 | -0.10 | -3.85% | 1 | 1,389 | 26.25% |
| YUM230120P00110000 | 2022-08-17 12:38PM EDT | 110.00 | 3.50 | 3.50 | 3.70 | -0.70 | -16.67% | 3 | 573 | 24.64% |
| YUM230120P00115000 | 2022-08-12 3:46PM EDT | 115.00 | 5.50 | 4.90 | 5.20 | 0.00 | - | 4 | 357 | 23.08% |
| YUM230120P00120000 | 2022-08-17 1:14PM EDT | 120.00 | 7.10 | 7.00 | 7.30 | -0.50 | -6.58% | 2 | 173 | 21.88% |
| YUM230120P00125000 | 2022-06-16 1:05PM EDT | 125.00 | 18.86 | 11.40 | 12.20 | 0.00 | - | 10 | 108 | 28.04% |
| YUM230120P00130000 | 2022-05-05 1:42PM EDT | 130.00 | 18.20 | 14.90 | 16.30 | 0.00 | - | 4 | 191 | 30.48% |
| YUM230120P00135000 | 2022-05-12 9:30AM EDT | 135.00 | 28.50 | 20.50 | 24.30 | 0.00 | - | 32 | 30 | 45.44% |
| YUM230120P00140000 | 2021-12-31 4:15PM EDT | 140.00 | 13.60 | 21.00 | 26.00 | 0.00 | - | 1 | 8 | 38.40% |
| YUM230120P00145000 | 2022-05-19 12:41PM EDT | 145.00 | 36.35 | 33.80 | 37.70 | 0.00 | - | 1 | 32 | 59.06% |
| YUM230120P00150000 | 2021-10-29 3:22PM EDT | 150.00 | 29.80 | 28.50 | 33.50 | 0.00 | - | 2 | 1 | 35.36% |
| YUM230120P00160000 | 2021-11-10 8:00AM EDT | 160.00 | 39.60 | 29.00 | 32.40 | 0.00 | - | 12 | 7 | 0.00% |
| YUM230120P00180000 | 2021-11-10 8:00AM EDT | 180.00 | 65.80 | 46.50 | 49.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
