YUM! Brands, Inc. (YUM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 04:04PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM220121C00030000 | 2021-05-26 2:46PM EST | 30.00 | 90.45 | 85.40 | 89.20 | 0.00 | - | 10 | 0 | 0.00% |
| YUM220121C00035000 | 2021-05-26 2:46PM EST | 35.00 | 85.43 | 79.90 | 84.10 | 0.00 | - | 5 | 0 | 0.00% |
| YUM220121C00040000 | 2020-11-23 3:33PM EST | 40.00 | 64.80 | 66.40 | 67.50 | 0.00 | - | 1 | 0 | 0.00% |
| YUM220121C00045000 | 2020-08-24 2:02PM EST | 45.00 | 50.86 | 44.20 | 46.60 | 0.00 | - | 16 | 4 | 0.00% |
| YUM220121C00050000 | 2021-05-26 2:46PM EST | 50.00 | 70.43 | 65.20 | 69.00 | 0.00 | - | 5 | 2 | 0.00% |
| YUM220121C00055000 | 2020-11-23 3:23PM EST | 55.00 | 50.00 | 51.30 | 53.20 | 0.00 | - | 51 | 0 | 0.00% |
| YUM220121C00060000 | 2020-10-29 9:32AM EST | 60.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM220121C00065000 | 2021-05-26 2:45PM EST | 65.00 | 55.40 | 50.10 | 54.10 | 0.00 | - | 15 | 0 | 0.00% |
| YUM220121C00070000 | 2020-10-12 12:57PM EST | 70.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| YUM220121C00075000 | 2020-10-07 10:27AM EST | 75.00 | 22.60 | 26.40 | 27.90 | 0.00 | - | 1 | 71 | 0.00% |
| YUM220121C00080000 | 2020-10-12 11:45AM EST | 80.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM220121C00085000 | 2021-03-30 11:17AM EST | 85.00 | 26.85 | 32.40 | 36.20 | 0.00 | - | 1 | 14 | 0.00% |
| YUM220121C00090000 | 2021-06-17 1:57PM EST | 90.00 | 26.54 | 27.50 | 28.70 | 0.00 | - | 1 | 49 | 0.00% |
| YUM220121C00095000 | 2021-05-10 1:25PM EST | 95.00 | 27.80 | 23.40 | 23.80 | 0.00 | - | 1 | 47 | 0.00% |
| YUM220121C00100000 | 2020-11-06 1:56PM EST | 100.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YUM220121C00105000 | 2021-06-16 10:55AM EST | 105.00 | 14.20 | 14.20 | 14.50 | 0.00 | - | 1 | 69 | 0.00% |
| YUM220121C00110000 | 2021-06-18 2:59PM EST | 110.00 | 9.30 | 10.60 | 11.00 | 0.00 | - | 4 | 2,966 | 0.00% |
| YUM220121C00115000 | 2021-06-23 1:29PM EST | 115.00 | 7.50 | 7.70 | 7.90 | 0.00 | - | 11 | 3,958 | 0.00% |
| YUM220121C00120000 | 2021-06-21 2:13PM EST | 120.00 | 5.10 | 5.20 | 5.50 | 0.00 | - | 1 | 382 | 0.00% |
| YUM220121C00125000 | 2021-06-22 2:28PM EST | 125.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 76 | 500 | 12.32% |
| YUM220121C00130000 | 2021-06-23 8:59AM EST | 130.00 | 2.03 | 2.00 | 2.25 | 0.00 | - | 1 | 591 | 18.15% |
| YUM220121C00135000 | 2021-06-23 8:56AM EST | 135.00 | 1.26 | 1.15 | 1.35 | 0.00 | - | 1 | 125 | 21.03% |
| YUM220121C00140000 | 2020-08-24 9:11AM EST | 140.00 | 1.06 | 0.50 | 1.60 | 0.00 | - | - | 1 | 29.51% |
| YUM220121C00145000 | 2021-05-03 2:58PM EST | 145.00 | 1.23 | 0.70 | 0.85 | 0.00 | - | 1 | 54 | 29.08% |
| YUM220121C00150000 | 2021-04-27 2:52PM EST | 150.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 153 | 32.40% |
| YUM220121C00155000 | 2021-04-29 11:15AM EST | 155.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 1 | 30 | 33.40% |
| YUM220121C00160000 | 2021-05-10 10:40AM EST | 160.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 89 | 36.52% |
| YUM220121C00165000 | 2021-05-28 8:30AM EST | 165.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 71 | 38.14% |
| YUM220121C00170000 | 2021-06-02 10:43AM EST | 170.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 2 | 42 | 43.82% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM220121P00030000 | 2020-10-06 9:06AM EST | 30.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 50.00% |
| YUM220121P00035000 | 2020-12-14 11:14AM EST | 35.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 167.19% |
| YUM220121P00040000 | 2020-12-01 12:08PM EST | 40.00 | 0.43 | 0.00 | 0.80 | 0.00 | - | 1 | 220 | 155.76% |
| YUM220121P00045000 | 2020-08-06 10:35AM EST | 45.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | 9 | 9 | 175.10% |
| YUM220121P00050000 | 2021-01-04 10:24AM EST | 50.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 8 | 91 | 155.32% |
| YUM220121P00055000 | 2020-11-18 10:33AM EST | 55.00 | 0.63 | 0.60 | 1.85 | 0.00 | - | 4 | 30 | 143.75% |
| YUM220121P00060000 | 2021-03-04 10:34AM EST | 60.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 133 | 170 | 105.86% |
| YUM220121P00065000 | 2020-10-13 12:17PM EST | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YUM220121P00070000 | 2020-10-28 2:19PM EST | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| YUM220121P00075000 | 2021-04-22 1:01PM EST | 75.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 2 | 394 | 77.49% |
| YUM220121P00080000 | 2021-06-08 2:10PM EST | 80.00 | 0.65 | 0.20 | 0.65 | 0.00 | - | 11 | 515 | 69.24% |
| YUM220121P00085000 | 2020-11-10 3:33PM EST | 85.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YUM220121P00090000 | 2020-10-30 9:40AM EST | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YUM220121P00095000 | 2020-10-28 8:41AM EST | 95.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| YUM220121P00100000 | 2021-06-18 1:53PM EST | 100.00 | 2.35 | 1.75 | 1.95 | 0.00 | - | 4 | 274 | 58.89% |
| YUM220121P00105000 | 2021-06-18 2:59PM EST | 105.00 | 3.60 | 2.70 | 2.85 | 0.00 | - | 11 | 196 | 58.28% |
| YUM220121P00110000 | 2021-06-21 2:07PM EST | 110.00 | 4.50 | 4.00 | 4.60 | 0.00 | - | 77 | 362 | 59.78% |
| YUM220121P00115000 | 2021-06-18 11:32AM EST | 115.00 | 7.30 | 6.00 | 6.30 | 0.00 | - | 8 | 190 | 60.75% |
| YUM220121P00120000 | 2021-06-11 2:56PM EST | 120.00 | 7.80 | 8.60 | 8.90 | 0.00 | - | 2 | 61 | 63.71% |
| YUM220121P00125000 | 2021-06-21 10:48AM EST | 125.00 | 12.40 | 10.20 | 11.50 | 0.00 | - | 7 | 15 | 61.90% |
| YUM220121P00130000 | 2021-06-22 11:15AM EST | 130.00 | 15.50 | 15.40 | 15.80 | 0.00 | - | 8 | 16 | 72.18% |
| YUM220121P00135000 | 2021-05-11 2:45PM EST | 135.00 | 19.60 | 18.50 | 18.90 | 0.00 | - | 11 | 18 | 72.33% |
| YUM220121P00140000 | 2021-06-01 10:52AM EST | 140.00 | 21.90 | 24.20 | 24.50 | 0.00 | - | 3 | 11 | 84.57% |
| YUM220121P00145000 | 2021-05-28 2:50PM EST | 145.00 | 26.20 | 27.20 | 30.40 | 0.00 | - | 2 | 14 | 89.69% |
| YUM220121P00155000 | 2021-05-25 11:20AM EST | 155.00 | 35.60 | 37.00 | 40.50 | 0.00 | - | - | 3 | 103.54% |
© 2021 Yahoo. All rights reserved.
