UK Markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
78.94 +1.04 (+1.34%) GOLD FUTURES
1,946.20 +7.00 (+0.36%) DOW
33,883.87 +166.78 (+0.49%) BTC-GBP
18,777.60 -89.65 (-0.48%)
Yum China Holdings, Inc. (YUMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC240119C00022500 | 2022-07-18 8:51AM EST | 22.50 | 26.50 | 26.40 | 28.70 | 0.00 | - | - | 3 | 0.00% |
| YUMC240119C00027500 | 2021-12-14 12:23PM EST | 27.50 | 22.28 | 20.00 | 24.00 | 0.00 | - | 2 | 13 | 0.00% |
| YUMC240119C00030000 | 2021-12-20 12:29PM EST | 30.00 | 19.60 | 18.50 | 22.00 | 0.00 | - | 1 | 3 | 0.00% |
| YUMC240119C00035000 | 2022-08-04 10:53AM EST | 35.00 | 18.70 | 17.60 | 20.00 | 0.00 | - | - | 9 | 0.00% |
| YUMC240119C00037500 | 2022-07-29 2:32PM EST | 37.50 | 16.00 | 15.90 | 17.60 | 0.00 | - | - | 3 | 0.00% |
| YUMC240119C00040000 | 2022-08-03 8:49AM EST | 40.00 | 13.20 | 14.30 | 15.40 | 0.00 | - | 1 | 79 | 0.00% |
| YUMC240119C00042500 | 2022-07-13 10:33AM EST | 42.50 | 12.10 | 12.80 | 14.30 | 0.00 | - | 1 | 21 | 0.00% |
| YUMC240119C00045000 | 2022-07-26 8:41AM EST | 45.00 | 10.00 | 9.90 | 13.80 | 0.00 | - | 1 | 28 | 0.00% |
| YUMC240119C00047500 | 2022-08-04 9:33AM EST | 47.50 | 10.70 | 8.80 | 10.60 | 0.00 | - | 1 | 49 | 0.00% |
| YUMC240119C00050000 | 2022-08-08 11:43AM EST | 50.00 | 8.90 | 8.40 | 9.90 | 0.00 | - | 2 | 671 | 0.00% |
| YUMC240119C00052500 | 2022-07-22 8:39AM EST | 52.50 | 7.70 | 6.70 | 10.50 | 0.00 | - | 1 | 5 | 22.13% |
| YUMC240119C00055000 | 2022-07-21 2:49PM EST | 55.00 | 6.40 | 6.50 | 7.50 | 0.00 | - | 1 | 47 | 15.42% |
| YUMC240119C00057500 | 2022-08-10 11:23AM EST | 57.50 | 5.90 | 4.70 | 6.90 | -0.50 | -7.81% | 1 | 21 | 20.55% |
| YUMC240119C00060000 | 2021-12-31 9:32AM EST | 60.00 | 4.25 | 2.00 | 6.00 | 0.00 | - | 2 | 16 | 22.48% |
| YUMC240119C00062500 | 2021-12-31 12:30PM EST | 62.50 | 3.67 | 1.50 | 5.40 | 0.00 | - | 2 | 90 | 24.73% |
| YUMC240119C00065000 | 2022-07-27 2:32PM EST | 65.00 | 4.60 | 2.40 | 4.90 | 0.00 | - | 7 | 11 | 26.70% |
| YUMC240119C00067500 | 2022-07-06 11:47AM EST | 67.50 | 4.10 | 2.05 | 4.80 | 0.00 | - | 1 | 3 | 29.82% |
| YUMC240119C00070000 | 2022-07-06 11:57AM EST | 70.00 | 3.60 | 1.60 | 4.20 | 0.00 | - | 2 | 7 | 30.41% |
| YUMC240119C00075000 | 2021-11-10 7:00AM EST | 75.00 | 3.89 | 1.10 | 5.00 | 0.00 | - | 1 | 1 | 39.48% |
| YUMC240119C00085000 | 2022-07-06 1:55PM EST | 85.00 | 1.89 | 0.95 | 2.40 | 0.00 | - | 2 | 11 | 35.80% |
| YUMC240119C00090000 | 2022-08-04 9:04AM EST | 90.00 | 1.10 | 0.80 | 1.50 | 0.00 | - | 4 | 157 | 33.77% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC240119P00020000 | 2022-07-18 10:43AM EST | 20.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | - | 1 | 71.19% |
| YUMC240119P00022500 | 2022-08-02 8:57AM EST | 22.50 | 1.25 | 0.80 | 1.30 | 0.00 | - | 2 | 1 | 74.90% |
| YUMC240119P00025000 | 2022-08-02 8:31AM EST | 25.00 | 1.40 | 0.95 | 1.60 | 0.00 | - | 1 | 4 | 71.53% |
| YUMC240119P00027500 | 2022-07-29 8:36AM EST | 27.50 | 1.70 | 1.35 | 2.15 | 0.00 | - | 2 | 23 | 71.29% |
| YUMC240119P00045000 | 2022-08-02 11:30AM EST | 45.00 | 6.50 | 6.10 | 7.00 | 0.00 | - | 2 | 27 | 64.36% |
| YUMC240119P00047500 | 2021-12-30 3:06PM EST | 47.50 | 7.30 | 5.00 | 9.00 | 0.00 | - | - | 1 | 60.73% |
| YUMC240119P00050000 | 2022-01-04 11:07AM EST | 50.00 | 8.00 | 6.50 | 10.50 | 0.00 | - | 1 | 15 | 62.43% |
| YUMC240119P00052500 | 2021-12-15 12:31PM EST | 52.50 | 10.68 | 8.00 | 12.00 | 0.00 | - | 2 | 9 | 63.56% |
| YUMC240119P00055000 | 2021-11-18 1:40PM EST | 55.00 | 9.20 | 10.00 | 14.00 | 0.00 | - | 2 | 10 | 66.59% |
| YUMC240119P00057500 | 2021-11-04 9:36AM EST | 57.50 | 9.40 | 11.50 | 16.00 | 0.00 | - | 1 | 4 | 67.97% |
| YUMC240119P00060000 | 2021-11-08 1:35PM EST | 60.00 | 11.00 | 11.50 | 16.00 | 0.00 | - | 3 | 4 | 61.27% |
© 2023 Yahoo. All rights reserved.
