Yum China Holdings, Inc. (YUMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC251219C00020000 | 2024-02-07 11:11AM EDT | 20.00 | 22.00 | 20.70 | 25.50 | 0.00 | - | 1 | 1 | 93.99% |
| YUMC251219C00022500 | 2024-02-05 2:30PM EDT | 22.50 | 16.20 | 20.10 | 23.80 | 0.00 | - | 2 | 3 | 93.73% |
| YUMC251219C00027500 | 2024-02-22 11:24AM EDT | 27.50 | 17.50 | 12.50 | 16.50 | 0.00 | - | 2 | 2 | 54.04% |
| YUMC251219C00030000 | 2024-04-30 12:18PM EDT | 30.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| YUMC251219C00032500 | 2024-04-30 3:49PM EDT | 32.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| YUMC251219C00035000 | 2024-05-02 1:16PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| YUMC251219C00037500 | 2024-04-30 11:37AM EDT | 37.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.10% |
| YUMC251219C00040000 | 2024-04-30 12:09PM EDT | 40.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 1.56% |
| YUMC251219C00042500 | 2024-03-19 9:30AM EDT | 42.50 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| YUMC251219C00047500 | 2024-04-26 9:51AM EDT | 47.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| YUMC251219C00050000 | 2024-05-01 11:54AM EDT | 50.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| YUMC251219C00052500 | 2024-04-30 9:30AM EDT | 52.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 70 | 268 | 6.25% |
| YUMC251219C00055000 | 2024-05-01 3:30PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 4 | 6.25% |
| YUMC251219C00065000 | 2024-04-30 9:55AM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 233 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC251219P00020000 | 2024-04-30 2:55PM EDT | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| YUMC251219P00022500 | 2024-03-19 10:39AM EDT | 22.50 | 1.50 | 0.80 | 1.55 | 0.00 | - | 1 | 1 | 43.56% |
| YUMC251219P00025000 | 2024-02-09 4:33PM EDT | 25.00 | 1.82 | 1.35 | 1.80 | 0.00 | - | - | 1 | 39.21% |
| YUMC251219P00027500 | 2024-04-26 1:37PM EDT | 27.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 26 | 101 | 6.25% |
| YUMC251219P00030000 | 2024-04-30 9:38AM EDT | 30.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 50 | 231 | 3.13% |
| YUMC251219P00032500 | 2024-04-16 9:45AM EDT | 32.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| YUMC251219P00035000 | 2024-02-27 11:18AM EDT | 35.00 | 3.50 | 4.30 | 4.90 | 0.00 | - | 5 | 15 | 32.84% |
| YUMC251219P00037500 | 2024-04-10 1:46PM EDT | 37.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| YUMC251219P00040000 | 2024-04-09 11:57AM EDT | 40.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| YUMC251219P00042500 | 2024-03-11 11:14AM EDT | 42.50 | 7.18 | 8.30 | 8.80 | 0.00 | - | 2 | 2 | 29.10% |
| YUMC251219P00045000 | 2024-03-21 11:00AM EDT | 45.00 | 10.00 | 10.60 | 11.20 | 0.00 | - | - | 1 | 32.25% |
| YUMC251219P00052500 | 2024-03-13 11:59AM EDT | 52.50 | 11.86 | 15.90 | 16.90 | 0.00 | - | - | 1 | 30.29% |
© 2024 Yahoo. All rights reserved.