UK markets closed

YUM! Brands, Inc. (YUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.09+0.05 (+0.04%)
As of 01:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YUM230120C000500002022-02-17 2:17PM EDT50.0074.7369.5074.500.00-11109.30%
YUM230120C000550002021-11-10 8:00AM EDT55.0046.6176.5081.500.00--0190.53%
YUM230120C000600002021-11-10 8:00AM EDT60.0060.8071.5076.500.00-150174.05%
YUM230120C000650002021-12-27 3:25PM EDT65.0072.7053.0057.900.00-2165.77%
YUM230120C000700002021-12-27 2:12PM EDT70.0067.7048.0053.000.00-1159.57%
YUM230120C000750002021-12-27 2:13PM EDT75.0062.8043.5048.000.00-1755.58%
YUM230120C000800002022-02-03 4:27PM EDT80.0046.3037.5042.500.00-151662.05%
YUM230120C000850002022-02-03 4:28PM EDT85.0041.5033.1037.800.00-5556.91%
YUM230120C000900002021-12-14 10:40AM EDT90.0043.0038.1042.400.00-1385.03%
YUM230120C000950002022-02-09 10:31AM EDT95.0031.690.000.000.00-21010.00%
YUM230120C001000002022-08-17 12:30PM EDT100.0021.2820.9021.70+0.22+1.04%15632.08%
YUM230120C001050002022-03-17 2:01PM EDT105.0019.8020.7024.400.00-863456.33%
YUM230120C001100002022-08-17 12:30PM EDT110.0013.1613.0013.30+0.23+1.78%12726.53%
YUM230120C001150002022-08-15 3:12PM EDT115.008.809.509.800.00-1650424.77%
YUM230120C001200002022-08-16 12:03PM EDT120.006.606.606.900.00-452023.50%
YUM230120C001250002022-08-15 12:08PM EDT125.004.324.404.700.00-342822.80%
YUM230120C001300002022-08-17 12:59PM EDT130.002.962.803.10+0.26+9.63%570322.41%
YUM230120C001350002022-08-15 1:06PM EDT135.001.751.651.900.00-2642821.81%
YUM230120C001400002022-08-15 12:17PM EDT140.001.101.001.200.00-140721.86%
YUM230120C001450002022-08-05 11:20AM EDT145.001.000.600.900.00-15231123.06%
YUM230120C001500002022-07-28 3:51PM EDT150.001.100.350.700.00-145324.29%
YUM230120C001550002022-06-13 11:58AM EDT155.000.700.101.850.00-11134.52%
YUM230120C001600002022-04-27 10:00AM EDT160.000.850.052.900.00-45542.79%
YUM230120C001650002022-04-13 11:22AM EDT165.000.700.002.700.00-124744.53%
YUM230120C001700002021-11-10 8:00AM EDT170.001.800.503.000.00-1148.67%
YUM230120C001750002021-11-10 8:00AM EDT175.001.550.104.800.00-10010159.67%
YUM230120C001800002021-11-10 8:00AM EDT180.001.600.154.900.00-10010150.95%
YUM230120C001900002021-11-10 8:00AM EDT190.001.300.004.300.00--153.04%
YUM230120C001950002021-11-10 8:00AM EDT195.001.230.104.200.00--155.05%
YUM230120C002000002022-02-16 4:31PM EDT200.000.350.004.000.00-5555.98%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YUM230120P000450002022-08-08 9:30AM EDT45.000.200.002.150.00-241294.19%
YUM230120P000500002021-10-22 9:48AM EDT50.000.420.000.700.00-30340168.65%
YUM230120P000550002021-11-10 8:00AM EDT55.000.550.000.550.00-1259.38%
YUM230120P000600002022-03-07 1:38PM EDT60.000.950.002.500.00-1571.61%
YUM230120P000650002022-03-07 1:36PM EDT65.001.100.002.500.00-1164.45%
YUM230120P000700002022-05-12 2:10PM EDT70.001.400.552.850.00-1011462.57%
YUM230120P000750002022-08-02 9:30AM EDT75.000.800.200.650.00-127544.36%
YUM230120P000800002022-07-08 10:44AM EDT80.001.100.401.050.00-108243.75%
YUM230120P000850002022-08-03 10:38AM EDT85.000.870.350.950.00-15237.39%
YUM230120P000900002022-08-10 10:42AM EDT90.001.000.751.100.00-626733.61%
YUM230120P000950002022-07-13 11:13AM EDT95.002.601.251.600.00-473632.02%
YUM230120P001000002022-08-12 10:19AM EDT100.001.901.701.900.00-122928.42%
YUM230120P001050002022-08-17 12:25PM EDT105.002.502.452.60-0.10-3.85%11,38926.25%
YUM230120P001100002022-08-17 12:38PM EDT110.003.503.503.70-0.70-16.67%357324.64%
YUM230120P001150002022-08-12 3:46PM EDT115.005.504.905.200.00-435723.08%
YUM230120P001200002022-08-17 1:14PM EDT120.007.107.007.30-0.50-6.58%217321.88%
YUM230120P001250002022-06-16 1:05PM EDT125.0018.8611.4012.200.00-1010828.04%
YUM230120P001300002022-05-05 1:42PM EDT130.0018.2014.9016.300.00-419130.48%
YUM230120P001350002022-05-12 9:30AM EDT135.0028.5020.5024.300.00-323045.44%
YUM230120P001400002021-12-31 4:15PM EDT140.0013.6021.0026.000.00-1838.40%
YUM230120P001450002022-05-19 12:41PM EDT145.0036.3533.8037.700.00-13259.06%
YUM230120P001500002021-10-29 3:22PM EDT150.0029.8028.5033.500.00-2135.36%
YUM230120P001600002021-11-10 8:00AM EDT160.0039.6029.0032.400.00-1270.00%
YUM230120P001800002021-11-10 8:00AM EDT180.0065.8046.5049.500.00--00.00%