YUM! Brands, Inc. (YUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240719C00070000 | 2023-11-21 1:42PM EDT | 70.00 | 59.00 | 58.50 | 63.00 | 0.00 | - | - | 1 | 0.00% |
| YUM240719C00075000 | 2023-12-01 4:50PM EDT | 75.00 | 53.80 | 54.10 | 59.00 | 0.00 | - | 1 | 1 | 0.00% |
| YUM240719C00110000 | 2024-02-07 11:46AM EDT | 110.00 | 24.50 | 29.10 | 33.90 | 0.00 | - | - | 1 | 49.60% |
| YUM240719C00115000 | 2023-12-04 11:11AM EDT | 115.00 | 16.60 | 18.30 | 20.70 | 0.00 | - | - | 8 | 0.00% |
| YUM240719C00120000 | 2024-04-01 11:23AM EDT | 120.00 | 21.50 | 21.00 | 24.60 | 0.00 | - | 1 | 9 | 41.26% |
| YUM240719C00125000 | 2024-04-24 10:31AM EDT | 125.00 | 17.40 | 17.50 | 20.50 | 0.00 | - | 8 | 6 | 39.30% |
| YUM240719C00130000 | 2024-04-01 11:13AM EDT | 130.00 | 12.80 | 12.00 | 14.30 | 0.00 | - | 1 | 67 | 26.60% |
| YUM240719C00135000 | 2024-04-26 12:32PM EDT | 135.00 | 10.46 | 7.70 | 10.20 | +2.69 | +34.62% | 9 | 160 | 23.71% |
| YUM240719C00140000 | 2024-04-26 2:43PM EDT | 140.00 | 6.90 | 6.20 | 6.70 | +1.00 | +16.95% | 12 | 271 | 21.54% |
| YUM240719C00145000 | 2024-04-26 2:15PM EDT | 145.00 | 4.00 | 3.50 | 3.80 | +0.50 | +14.29% | 17 | 338 | 19.28% |
| YUM240719C00150000 | 2024-04-26 10:46AM EDT | 150.00 | 1.90 | 1.75 | 2.00 | +0.15 | +8.57% | 5 | 175 | 18.35% |
| YUM240719C00155000 | 2024-04-22 9:42AM EDT | 155.00 | 0.40 | 0.75 | 0.95 | 0.00 | - | 1 | 61 | 17.80% |
| YUM240719C00160000 | 2024-04-26 3:52PM EDT | 160.00 | 0.45 | 0.25 | 2.50 | +0.15 | +50.00% | 57 | 8 | 30.57% |
| YUM240719C00165000 | 2024-03-07 10:30AM EDT | 165.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 4 | 23.98% |
| YUM240719C00185000 | 2024-02-23 11:31AM EDT | 185.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 33.33% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.95% |
| YUM240719P00080000 | 2023-11-20 12:41PM EDT | 80.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 1 | 68.95% |
| YUM240719P00095000 | 2024-04-01 3:24PM EDT | 95.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 11 | 14 | 51.27% |
| YUM240719P00100000 | 2024-02-21 3:54PM EDT | 100.00 | 0.38 | 0.10 | 0.70 | 0.00 | - | 1 | 116 | 47.27% |
| YUM240719P00105000 | 2023-12-13 10:52AM EDT | 105.00 | 1.15 | 0.80 | 0.95 | 0.00 | - | - | 1 | 44.92% |
| YUM240719P00110000 | 2024-04-08 2:02PM EDT | 110.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 37.11% |
| YUM240719P00115000 | 2024-04-08 2:39PM EDT | 115.00 | 0.66 | 0.20 | 0.75 | 0.00 | - | 1 | 503 | 31.91% |
| YUM240719P00120000 | 2024-04-10 9:57AM EDT | 120.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 1 | 207 | 24.78% |
| YUM240719P00125000 | 2024-04-25 11:27AM EDT | 125.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 1 | 134 | 22.14% |
| YUM240719P00130000 | 2024-04-18 10:30AM EDT | 130.00 | 2.15 | 1.10 | 1.35 | 0.00 | - | 1 | 363 | 20.42% |
| YUM240719P00135000 | 2024-04-24 3:32PM EDT | 135.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 22 | 213 | 18.67% |
| YUM240719P00140000 | 2024-04-26 12:51PM EDT | 140.00 | 3.30 | 3.40 | 3.80 | -0.50 | -13.16% | 2 | 159 | 17.29% |
| YUM240719P00145000 | 2024-04-24 3:16PM EDT | 145.00 | 6.40 | 5.80 | 6.20 | 0.00 | - | 2 | 53 | 16.13% |
© 2024 Yahoo. All rights reserved.