UK Markets closed

YUM! Brands, Inc. (YUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.01-0.54 (-0.42%)
As of 04:04PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YUM220121C000300002021-05-26 2:46PM EST30.0090.4585.4089.200.00-1000.00%
YUM220121C000350002021-05-26 2:46PM EST35.0085.4379.9084.100.00-500.00%
YUM220121C000400002020-11-23 3:33PM EST40.0064.8066.4067.500.00-100.00%
YUM220121C000450002020-08-24 2:02PM EST45.0050.8644.2046.600.00-1640.00%
YUM220121C000500002021-05-26 2:46PM EST50.0070.4365.2069.000.00-520.00%
YUM220121C000550002020-11-23 3:23PM EST55.0050.0051.3053.200.00-5100.00%
YUM220121C000600002020-10-29 9:32AM EST60.0035.500.000.000.00-100.00%
YUM220121C000650002021-05-26 2:45PM EST65.0055.4050.1054.100.00-1500.00%
YUM220121C000700002020-10-12 12:57PM EST70.0028.300.000.000.00-1000.00%
YUM220121C000750002020-10-07 10:27AM EST75.0022.6026.4027.900.00-1710.00%
YUM220121C000800002020-10-12 11:45AM EST80.0021.000.000.000.00-100.00%
YUM220121C000850002021-03-30 11:17AM EST85.0026.8532.4036.200.00-1140.00%
YUM220121C000900002021-06-17 1:57PM EST90.0026.5427.5028.700.00-1490.00%
YUM220121C000950002021-05-10 1:25PM EST95.0027.8023.4023.800.00-1470.00%
YUM220121C001000002020-11-06 1:56PM EST100.0011.550.000.000.00-200.00%
YUM220121C001050002021-06-16 10:55AM EST105.0014.2014.2014.500.00-1690.00%
YUM220121C001100002021-06-18 2:59PM EST110.009.3010.6011.000.00-42,9660.00%
YUM220121C001150002021-06-23 1:29PM EST115.007.507.707.900.00-113,9580.00%
YUM220121C001200002021-06-21 2:13PM EST120.005.105.205.500.00-13820.00%
YUM220121C001250002021-06-22 2:28PM EST125.003.603.203.500.00-7650012.32%
YUM220121C001300002021-06-23 8:59AM EST130.002.032.002.250.00-159118.15%
YUM220121C001350002021-06-23 8:56AM EST135.001.261.151.350.00-112521.03%
YUM220121C001400002020-08-24 9:11AM EST140.001.060.501.600.00--129.51%
YUM220121C001450002021-05-03 2:58PM EST145.001.230.700.850.00-15429.08%
YUM220121C001500002021-04-27 2:52PM EST150.000.850.550.700.00-115332.40%
YUM220121C001550002021-04-29 11:15AM EST155.000.550.300.450.00-13033.40%
YUM220121C001600002021-05-10 10:40AM EST160.000.500.050.400.00-18936.52%
YUM220121C001650002021-05-28 8:30AM EST165.000.250.000.300.00-17138.14%
YUM220121C001700002021-06-02 10:43AM EST170.000.150.050.400.00-24243.82%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YUM220121P000300002020-10-06 9:06AM EST30.000.460.000.000.00-616050.00%
YUM220121P000350002020-12-14 11:14AM EST35.000.050.000.650.00-1013167.19%
YUM220121P000400002020-12-01 12:08PM EST40.000.430.000.800.00-1220155.76%
YUM220121P000450002020-08-06 10:35AM EST45.001.400.002.500.00-99175.10%
YUM220121P000500002021-01-04 10:24AM EST50.000.450.002.250.00-891155.32%
YUM220121P000550002020-11-18 10:33AM EST55.000.630.601.850.00-430143.75%
YUM220121P000600002021-03-04 10:34AM EST60.000.800.300.550.00-133170105.86%
YUM220121P000650002020-10-13 12:17PM EST65.003.000.000.000.00-1050.00%
YUM220121P000700002020-10-28 2:19PM EST70.003.900.000.000.00-4025.00%
YUM220121P000750002021-04-22 1:01PM EST75.000.700.200.650.00-239477.49%
YUM220121P000800002021-06-08 2:10PM EST80.000.650.200.650.00-1151569.24%
YUM220121P000850002020-11-10 3:33PM EST85.005.500.000.000.00-1025.00%
YUM220121P000900002020-10-30 9:40AM EST90.0011.000.000.000.00-1025.00%
YUM220121P000950002020-10-28 8:41AM EST95.0012.100.000.000.00-2012.50%
YUM220121P001000002021-06-18 1:53PM EST100.002.351.751.950.00-427458.89%
YUM220121P001050002021-06-18 2:59PM EST105.003.602.702.850.00-1119658.28%
YUM220121P001100002021-06-21 2:07PM EST110.004.504.004.600.00-7736259.78%
YUM220121P001150002021-06-18 11:32AM EST115.007.306.006.300.00-819060.75%
YUM220121P001200002021-06-11 2:56PM EST120.007.808.608.900.00-26163.71%
YUM220121P001250002021-06-21 10:48AM EST125.0012.4010.2011.500.00-71561.90%
YUM220121P001300002021-06-22 11:15AM EST130.0015.5015.4015.800.00-81672.18%
YUM220121P001350002021-05-11 2:45PM EST135.0019.6018.5018.900.00-111872.33%
YUM220121P001400002021-06-01 10:52AM EST140.0021.9024.2024.500.00-31184.57%
YUM220121P001450002021-05-28 2:50PM EST145.0026.2027.2030.400.00-21489.69%
YUM220121P001550002021-05-25 11:20AM EST155.0035.6037.0040.500.00--3103.54%