Yelp Inc. (YELP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621C00015000 | 2024-01-12 4:19PM EDT | 15.00 | 28.91 | 28.20 | 33.00 | 0.00 | - | 60 | 52 | 416.02% |
| YELP240621C00023000 | 2023-07-12 1:38PM EDT | 23.00 | 16.80 | 20.10 | 23.60 | 0.00 | - | - | 3 | 247.17% |
| YELP240621C00025000 | 2024-02-15 2:46PM EDT | 25.00 | 20.23 | 10.50 | 15.10 | 0.00 | - | 2 | 2 | 0.00% |
| YELP240621C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 10.10 | 9.10 | 11.50 | 0.00 | - | 1 | 2,670 | 86.04% |
| YELP240621C00032000 | 2024-02-26 1:28PM EDT | 32.00 | 5.83 | 7.80 | 8.00 | 0.00 | - | 1 | 191 | 0.00% |
| YELP240621C00035000 | 2024-04-24 3:31PM EDT | 35.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | 1 | 2,026 | 51.81% |
| YELP240621C00037000 | 2024-04-17 11:30AM EDT | 37.00 | 4.40 | 4.60 | 4.80 | 0.00 | - | 2 | 353 | 47.61% |
| YELP240621C00038000 | 2024-04-19 1:27PM EDT | 38.00 | 3.20 | 3.90 | 4.10 | 0.00 | - | 49 | 48 | 46.34% |
| YELP240621C00039000 | 2024-04-22 12:44PM EDT | 39.00 | 2.75 | 2.15 | 3.40 | 0.00 | - | 6 | 13 | 44.24% |
| YELP240621C00040000 | 2024-05-01 12:37PM EDT | 40.00 | 2.85 | 2.70 | 2.80 | +0.03 | +1.06% | 23 | 131 | 42.97% |
| YELP240621C00041000 | 2024-04-29 3:55PM EDT | 41.00 | 2.50 | 2.20 | 2.30 | 0.00 | - | 3 | 9 | 42.38% |
| YELP240621C00042000 | 2024-04-29 3:59PM EDT | 42.00 | 2.00 | 1.75 | 1.85 | 0.00 | - | 2 | 112 | 41.60% |
| YELP240621C00043000 | 2024-04-30 3:43PM EDT | 43.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 3 | 22 | 41.53% |
| YELP240621C00044000 | 2024-04-30 2:40PM EDT | 44.00 | 1.30 | 1.10 | 1.45 | 0.00 | - | 1 | 27 | 45.95% |
| YELP240621C00045000 | 2024-05-01 2:44PM EDT | 45.00 | 1.05 | 0.85 | 1.75 | +0.35 | +50.00% | 1 | 429 | 56.30% |
| YELP240621C00047000 | 2024-04-16 11:53AM EDT | 47.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 3 | 242 | 41.60% |
| YELP240621C00050000 | 2024-03-22 9:35AM EDT | 50.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 144 | 40.58% |
| YELP240621C00055000 | 2024-04-22 11:50AM EDT | 55.00 | 0.12 | 0.00 | 1.45 | 0.00 | - | 10 | 50 | 70.02% |
| YELP240621C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.75 | 0.45 | 1.40 | 0.00 | - | 4 | 12 | 88.67% |
| YELP240621C00065000 | 2024-01-18 4:00PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 80.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240621P00015000 | 2024-04-26 2:40PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 109.38% |
| YELP240621P00018000 | 2023-07-10 12:57PM EDT | 18.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 20 | 14 | 126.76% |
| YELP240621P00020000 | 2023-11-07 10:30AM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 24 | 13 | 103.91% |
| YELP240621P00023000 | 2024-03-25 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| YELP240621P00025000 | 2023-12-06 11:20AM EDT | 25.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 6 | 29 | 78.81% |
| YELP240621P00027000 | 2024-04-22 10:23AM EDT | 27.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 13 | 94.43% |
| YELP240621P00030000 | 2024-04-04 3:45PM EDT | 30.00 | 0.24 | 0.00 | 1.45 | 0.00 | - | 33 | 73 | 75.39% |
| YELP240621P00032000 | 2024-04-16 9:45AM EDT | 32.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 1 | 125 | 48.44% |
| YELP240621P00034000 | 2024-04-26 9:35AM EDT | 34.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 21 | 45.36% |
| YELP240621P00035000 | 2024-04-23 9:56AM EDT | 35.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 10 | 164 | 42.82% |
| YELP240621P00036000 | 2024-04-26 9:42AM EDT | 36.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 10 | 23 | 42.09% |
| YELP240621P00037000 | 2024-04-25 1:45PM EDT | 37.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 19 | 154 | 40.38% |
| YELP240621P00038000 | 2024-04-26 12:50PM EDT | 38.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 10 | 10 | 39.70% |
| YELP240621P00039000 | 2024-04-30 11:26AM EDT | 39.00 | 1.35 | 1.55 | 1.65 | 0.00 | - | 2 | 33 | 38.84% |
| YELP240621P00040000 | 2024-04-30 1:53PM EDT | 40.00 | 1.75 | 1.95 | 2.10 | 0.00 | - | 1 | 485 | 38.62% |
| YELP240621P00042000 | 2024-04-23 9:48AM EDT | 42.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 29 | 38.09% |
| YELP240621P00045000 | 2024-04-02 10:02AM EDT | 45.00 | 5.70 | 5.10 | 5.40 | 0.00 | - | 1 | 85 | 39.01% |
| YELP240621P00047000 | 2024-04-09 9:56AM EDT | 47.00 | 6.10 | 6.80 | 8.90 | 0.00 | - | 3 | 134 | 56.59% |
| YELP240621P00050000 | 2024-02-01 11:48AM EDT | 50.00 | 7.30 | 9.00 | 13.90 | 0.00 | - | 1 | 0 | 80.22% |
| YELP240621P00055000 | 2024-03-13 3:17PM EDT | 55.00 | 16.90 | 12.00 | 16.30 | 0.00 | - | 37 | 24 | 94.34% |
| YELP240621P00060000 | 2023-08-15 1:35PM EDT | 60.00 | 17.50 | 16.30 | 16.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.