Yelp Inc. (YELP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240816C00035000 | 2024-04-25 9:44AM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| YELP240816C00036000 | 2024-04-12 9:48AM EDT | 36.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240816C00037000 | 2024-05-01 9:47AM EDT | 37.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240816C00038000 | 2024-04-09 9:47AM EDT | 38.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240816C00039000 | 2024-04-25 3:24PM EDT | 39.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| YELP240816C00040000 | 2024-05-01 3:35PM EDT | 40.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240816C00041000 | 2024-04-30 11:25AM EDT | 41.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| YELP240816C00042000 | 2024-04-12 2:59PM EDT | 42.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| YELP240816C00043000 | 2024-04-16 3:38PM EDT | 43.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| YELP240816C00044000 | 2024-05-01 11:45AM EDT | 44.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| YELP240816C00045000 | 2024-04-16 10:37AM EDT | 45.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| YELP240816C00046000 | 2024-05-01 11:44AM EDT | 46.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| YELP240816C00047000 | 2024-04-26 3:20PM EDT | 47.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| YELP240816C00048000 | 2024-02-20 3:16PM EDT | 48.00 | 0.84 | 0.75 | 0.95 | 0.00 | - | 1 | 10 | 36.87% |
| YELP240816C00049000 | 2024-01-04 3:57PM EDT | 49.00 | 4.60 | 3.10 | 3.40 | 0.00 | - | 1 | 3 | 69.73% |
| YELP240816C00050000 | 2024-04-03 10:47AM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| YELP240816C00055000 | 2024-04-03 12:59PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| YELP240816C00060000 | 2023-12-20 4:19PM EDT | 60.00 | 1.90 | 0.80 | 0.95 | 0.00 | - | - | 3 | 60.21% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP240816P00030000 | 2024-02-16 10:44AM EDT | 30.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 52.64% |
| YELP240816P00035000 | 2024-04-23 3:56PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| YELP240816P00036000 | 2024-04-12 12:59PM EDT | 36.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| YELP240816P00037000 | 2024-04-23 3:54PM EDT | 37.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| YELP240816P00038000 | 2024-04-26 9:57AM EDT | 38.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| YELP240816P00039000 | 2024-04-12 1:57PM EDT | 39.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| YELP240816P00040000 | 2024-04-23 1:38PM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| YELP240816P00041000 | 2024-03-22 9:48AM EDT | 41.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 2 | 2 | 41.16% |
| YELP240816P00042000 | 2024-04-11 9:32AM EDT | 42.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YELP240816P00043000 | 2024-02-21 11:14AM EDT | 43.00 | 6.80 | 5.10 | 7.50 | 0.00 | - | - | 45 | 54.76% |
| YELP240816P00044000 | 2024-03-20 9:54AM EDT | 44.00 | 6.40 | 4.50 | 5.90 | 0.00 | - | 10 | 26 | 42.48% |
| YELP240816P00045000 | 2024-03-26 9:47AM EDT | 45.00 | 6.80 | 6.20 | 6.50 | 0.00 | - | 6 | 22 | 41.24% |
| YELP240816P00046000 | 2024-03-19 9:44AM EDT | 46.00 | 8.40 | 6.60 | 9.30 | 0.00 | - | 1 | 19 | 50.05% |
| YELP240816P00047000 | 2024-04-19 10:40AM EDT | 47.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240816P00048000 | 2024-03-18 9:47AM EDT | 48.00 | 10.30 | 7.10 | 8.90 | 0.00 | - | - | 1 | 42.55% |
| YELP240816P00049000 | 2024-04-10 9:41AM EDT | 49.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YELP240816P00050000 | 2024-04-10 9:47AM EDT | 50.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YELP240816P00065000 | 2024-01-09 10:52AM EDT | 65.00 | 20.00 | 18.20 | 21.90 | 0.00 | - | 92 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.