Yelp Inc. (YELP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517C00034000 | 2024-04-16 10:43AM EDT | 34.00 | 5.65 | 7.10 | 7.40 | 0.00 | - | 2 | 52 | 72.66% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 6.20 | 6.40 | 0.00 | - | 11 | 13 | 66.89% |
| YELP240517C00036000 | 2024-03-26 11:16AM EDT | 36.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 3 | 43 | 0.00% |
| YELP240517C00037000 | 2024-04-09 9:31AM EDT | 37.00 | 4.85 | 4.50 | 4.70 | 0.00 | - | 2 | 27 | 61.82% |
| YELP240517C00038000 | 2024-04-26 2:14PM EDT | 38.00 | 3.48 | 3.70 | 3.90 | 0.00 | - | 1 | 118 | 58.84% |
| YELP240517C00039000 | 2024-04-26 10:26AM EDT | 39.00 | 2.80 | 3.00 | 3.20 | 0.00 | - | 4 | 103 | 57.42% |
| YELP240517C00040000 | 2024-04-30 9:31AM EDT | 40.00 | 2.42 | 2.45 | 2.55 | -0.03 | -1.22% | 60 | 240 | 56.84% |
| YELP240517C00041000 | 2024-04-29 10:57AM EDT | 41.00 | 2.05 | 1.90 | 2.00 | 0.00 | - | 2 | 45 | 55.57% |
| YELP240517C00042000 | 2024-04-29 11:02AM EDT | 42.00 | 1.40 | 1.45 | 1.55 | -0.15 | -9.68% | 1 | 190 | 54.93% |
| YELP240517C00043000 | 2024-04-30 11:51AM EDT | 43.00 | 1.20 | 1.05 | 1.20 | -0.05 | -4.00% | 1 | 61 | 54.25% |
| YELP240517C00044000 | 2024-04-26 9:52AM EDT | 44.00 | 0.74 | 0.80 | 0.90 | 0.00 | - | 1 | 93 | 54.44% |
| YELP240517C00045000 | 2024-04-26 9:34AM EDT | 45.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 20 | 163 | 54.39% |
| YELP240517C00046000 | 2024-04-22 12:49PM EDT | 46.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 3 | 36 | 54.20% |
| YELP240517C00047000 | 2024-04-29 12:16PM EDT | 47.00 | 0.27 | 0.25 | 0.40 | 0.00 | - | 2 | 33 | 54.49% |
| YELP240517C00048000 | 2024-04-24 1:42PM EDT | 48.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 10 | 55.76% |
| YELP240517C00049000 | 2024-04-03 11:05AM EDT | 49.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 24 | 48 | 53.81% |
| YELP240517C00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 5 | 75 | 53.71% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 96.00% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 89.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240517P00025000 | 2024-04-26 3:41PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 83 | 106.25% |
| YELP240517P00030000 | 2024-03-01 4:32PM EDT | 30.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | 1 | 32 | 89.06% |
| YELP240517P00034000 | 2024-04-29 3:55PM EDT | 34.00 | 0.19 | 0.15 | 0.20 | +0.02 | +11.76% | 2 | 132 | 58.79% |
| YELP240517P00035000 | 2024-04-30 10:16AM EDT | 35.00 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 10 | 4,759 | 56.64% |
| YELP240517P00036000 | 2024-04-26 3:34PM EDT | 36.00 | 0.43 | 0.35 | 0.40 | -0.02 | -4.44% | 2 | 268 | 55.66% |
| YELP240517P00037000 | 2024-04-26 3:41PM EDT | 37.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 79 | 550 | 54.79% |
| YELP240517P00038000 | 2024-04-26 2:23PM EDT | 38.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 21 | 61 | 52.73% |
| YELP240517P00039000 | 2024-04-30 1:42PM EDT | 39.00 | 1.08 | 1.05 | 1.10 | -0.02 | -1.82% | 5 | 39 | 52.69% |
| YELP240517P00040000 | 2024-04-30 1:42PM EDT | 40.00 | 1.42 | 1.40 | 1.50 | +0.02 | +1.43% | 11 | 291 | 51.76% |
| YELP240517P00041000 | 2024-04-26 11:56AM EDT | 41.00 | 2.10 | 1.85 | 1.95 | 0.00 | - | 5 | 42 | 50.59% |
| YELP240517P00042000 | 2024-04-12 3:32PM EDT | 42.00 | 2.80 | 2.35 | 2.50 | 0.00 | - | 1 | 14 | 51.27% |
| YELP240517P00043000 | 2024-04-23 12:17PM EDT | 43.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 2 | 24 | 52.64% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 1 | 12 | 51.86% |
| YELP240517P00045000 | 2024-04-10 9:46AM EDT | 45.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | 1 | 10 | 48.54% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 125.44% |
| YELP240517P00047000 | 2023-12-06 1:41PM EDT | 47.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 2 | 19 | 0.00% |
| YELP240517P00048000 | 2024-02-16 11:32AM EDT | 48.00 | 9.50 | 8.40 | 12.50 | 0.00 | - | 14 | 0 | 159.91% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 174.41% |
| YELP240517P00055000 | 2023-10-10 9:52AM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.