Yum China Holdings, Inc. (YUMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC250117C00017500 | 2024-04-22 12:20PM EDT | 17.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117C00020000 | 2024-02-14 12:39PM EDT | 20.00 | 22.10 | 20.00 | 25.00 | 0.00 | - | 1 | 21 | 143.80% |
| YUMC250117C00022500 | 2024-01-10 10:34AM EDT | 22.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YUMC250117C00025000 | 2024-04-30 10:26AM EDT | 25.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117C00027500 | 2024-04-22 12:20PM EDT | 27.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117C00030000 | 2024-03-22 2:03PM EDT | 30.00 | 9.50 | 8.10 | 11.00 | 0.00 | - | 5 | 123 | 51.39% |
| YUMC250117C00032500 | 2024-04-16 9:30AM EDT | 32.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117C00035000 | 2024-04-26 1:51PM EDT | 35.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117C00037500 | 2024-04-30 11:44AM EDT | 37.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| YUMC250117C00040000 | 2024-04-30 12:10PM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| YUMC250117C00042500 | 2024-04-30 3:59PM EDT | 42.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| YUMC250117C00045000 | 2024-04-30 2:07PM EDT | 45.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| YUMC250117C00047500 | 2024-04-30 12:23PM EDT | 47.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| YUMC250117C00050000 | 2024-04-30 3:59PM EDT | 50.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| YUMC250117C00052500 | 2024-04-24 2:07PM EDT | 52.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| YUMC250117C00055000 | 2024-04-30 12:23PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| YUMC250117C00057500 | 2024-04-29 2:58PM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| YUMC250117C00060000 | 2024-04-29 2:58PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| YUMC250117C00062500 | 2024-04-26 11:11AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| YUMC250117C00065000 | 2024-03-22 1:03PM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 653 | 49.02% |
| YUMC250117C00067500 | 2024-02-20 11:10AM EDT | 67.50 | 0.46 | 0.20 | 2.10 | 0.00 | - | 400 | 652 | 57.23% |
| YUMC250117C00070000 | 2024-04-10 2:38PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| YUMC250117C00072500 | 2024-04-10 9:30AM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YUMC250117C00075000 | 2024-04-11 11:44AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| YUMC250117C00080000 | 2024-01-19 3:35PM EDT | 80.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | 10 | 53 | 61.13% |
| YUMC250117C00085000 | 2024-01-30 12:17PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 55.66% |
| YUMC250117C00090000 | 2023-12-18 4:12PM EDT | 90.00 | 0.52 | 0.05 | 1.45 | 0.00 | - | 3 | 9 | 66.94% |
| YUMC250117C00095000 | 2023-11-16 1:43PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 57.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC250117P00017500 | 2024-04-08 2:23PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| YUMC250117P00020000 | 2024-04-12 10:04AM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| YUMC250117P00022500 | 2024-04-19 3:02PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YUMC250117P00025000 | 2024-04-19 2:59PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YUMC250117P00027500 | 2024-04-30 9:31AM EDT | 27.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| YUMC250117P00030000 | 2024-04-30 11:39AM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| YUMC250117P00032500 | 2024-04-30 11:05AM EDT | 32.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| YUMC250117P00035000 | 2024-04-30 11:23AM EDT | 35.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| YUMC250117P00037500 | 2024-04-30 11:10AM EDT | 37.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YUMC250117P00040000 | 2024-04-30 11:22AM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YUMC250117P00042500 | 2024-04-26 11:50AM EDT | 42.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YUMC250117P00045000 | 2024-03-22 2:17PM EDT | 45.00 | 9.00 | 8.70 | 10.30 | 0.00 | - | 1 | 2,310 | 36.13% |
| YUMC250117P00047500 | 2024-03-19 9:57AM EDT | 47.50 | 10.00 | 10.10 | 12.70 | 0.00 | - | 5 | 798 | 39.60% |
| YUMC250117P00050000 | 2024-02-26 1:18PM EDT | 50.00 | 8.70 | 11.60 | 13.30 | 0.00 | - | 1 | 208 | 0.00% |
| YUMC250117P00052500 | 2023-12-07 12:12PM EDT | 52.50 | 13.60 | 12.10 | 14.00 | 0.00 | - | 2 | 72 | 0.00% |
| YUMC250117P00055000 | 2024-02-26 10:30AM EDT | 55.00 | 13.48 | 16.20 | 17.80 | 0.00 | - | 1 | 68 | 0.00% |
| YUMC250117P00057500 | 2023-12-07 11:57AM EDT | 57.50 | 18.20 | 14.70 | 19.40 | 0.00 | - | 3 | 62 | 0.00% |
| YUMC250117P00060000 | 2024-04-29 11:35AM EDT | 60.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YUMC250117P00062500 | 2024-04-17 9:51AM EDT | 62.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| YUMC250117P00065000 | 2023-11-10 12:57PM EDT | 65.00 | 20.96 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117P00067500 | 2023-10-03 10:31AM EDT | 67.50 | 14.44 | 19.50 | 24.00 | 0.00 | - | - | 0 | 0.00% |
| YUMC250117P00090000 | 2023-03-24 1:19PM EDT | 90.00 | 28.90 | 26.20 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.