Yelp Inc. (YELP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YELP240517C00038000 | 2024-04-26 2:14PM EDT | 38.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240517C00039000 | 2024-04-26 10:26AM EDT | 39.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| YELP240517C00040000 | 2024-05-01 3:35PM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| YELP240517C00041000 | 2024-05-01 2:56PM EDT | 41.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| YELP240517C00042000 | 2024-04-30 3:10PM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| YELP240517C00043000 | 2024-05-01 2:56PM EDT | 43.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| YELP240517C00044000 | 2024-04-30 3:13PM EDT | 44.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| YELP240517C00045000 | 2024-04-26 9:34AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| YELP240517C00046000 | 2024-04-22 12:49PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| YELP240517C00047000 | 2024-04-29 12:16PM EDT | 47.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| YELP240517C00048000 | 2024-04-24 1:42PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YELP240517C00049000 | 2024-04-03 11:05AM EDT | 49.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| YELP240517C00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 104.69% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 97.27% |
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 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| YELP240517P00030000 | 2024-03-01 4:32PM EDT | 30.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | 1 | 32 | 91.99% |
| YELP240517P00034000 | 2024-04-30 9:46AM EDT | 34.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| YELP240517P00035000 | 2024-05-01 1:18PM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| YELP240517P00036000 | 2024-04-30 9:46AM EDT | 36.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| YELP240517P00037000 | 2024-05-01 2:07PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YELP240517P00038000 | 2024-04-26 2:23PM EDT | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| YELP240517P00039000 | 2024-04-30 3:33PM EDT | 39.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| YELP240517P00040000 | 2024-05-01 1:18PM EDT | 40.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| YELP240517P00041000 | 2024-05-01 2:45PM EDT | 41.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| YELP240517P00042000 | 2024-05-01 2:31PM EDT | 42.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| YELP240517P00043000 | 2024-04-23 12:17PM EDT | 43.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240517P00045000 | 2024-04-10 9:46AM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 124.71% |
| 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 | 161.38% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 176.32% |
| 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.