Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
YUMC240517C00032500 | 2024-04-26 10:02AM EDT | 32.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
YUMC240517C00035000 | 2024-05-02 3:12PM EDT | 35.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
YUMC240517C00037500 | 2024-05-02 3:21PM EDT | 37.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
YUMC240517C00040000 | 2024-05-02 3:35PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 6.25% |
YUMC240517C00042500 | 2024-05-02 1:47PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
YUMC240517C00045000 | 2024-05-02 12:41PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
YUMC240517C00047500 | 2024-04-30 10:19AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
YUMC240517C00050000 | 2024-04-30 10:02AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
YUMC240517P00025000 | 2024-04-17 1:38PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
YUMC240517P00027500 | 2024-04-05 3:58PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
YUMC240517P00030000 | 2024-05-02 12:04PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
YUMC240517P00032500 | 2024-04-30 3:25PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
YUMC240517P00035000 | 2024-05-02 2:33PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
YUMC240517P00037500 | 2024-05-02 3:58PM EDT | 37.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
YUMC240517P00040000 | 2024-05-02 1:37PM EDT | 40.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
YUMC240517P00042500 | 2024-04-30 3:59PM EDT | 42.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
YUMC240517P00045000 | 2024-04-26 10:05AM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
YUMC240517P00047500 | 2024-03-20 1:14PM EDT | 47.50 | 8.70 | 8.40 | 12.50 | 0.00 | - | - | 0 | 88.09% |
YUMC240517P00055000 | 2024-04-24 10:05AM EDT | 55.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
YUMC240517P00060000 | 2024-04-08 11:47AM EDT | 60.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |