Yelp Inc. (YELP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.07-0.06 (-0.30%)
At close: 4:00PM EDT
20.07 0.00 (0.00%)
After hours: 4:15PM EDT
Callsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP201002C00018500 | 2020-09-25 2:12PM EDT | 18.50 | 1.40 | 0.95 | 1.95 | 0.00 | - | 1 | 1 | 120.51% |
| YELP201002C00019000 | 2020-08-24 12:03AM EDT | 19.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YELP201002C00019500 | 2020-09-25 3:44PM EDT | 19.50 | 0.95 | 0.70 | 0.90 | 0.00 | - | 1 | 23 | 55.66% |
| YELP201002C00020000 | 2020-09-29 10:18AM EDT | 20.00 | 0.43 | 0.40 | 0.55 | -0.07 | -14.00% | 8 | 40 | 52.54% |
| YELP201002C00020500 | 2020-09-29 2:39PM EDT | 20.50 | 0.25 | 0.20 | 0.35 | -0.04 | -13.79% | 4 | 74 | 54.10% |
| YELP201002C00021000 | 2020-09-29 2:19PM EDT | 21.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 28 | 98 | 51.56% |
| YELP201002C00021500 | 2020-09-29 10:33AM EDT | 21.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 26 | 62.11% |
| YELP201002C00022000 | 2020-09-28 10:52AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 301 | 62.50% |
| YELP201002C00022500 | 2020-09-28 11:07AM EDT | 22.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 64.06% |
| YELP201002C00023000 | 2020-09-18 3:50PM EDT | 23.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 36 | 118 | 73.44% |
| YELP201002C00023500 | 2020-09-21 12:04AM EDT | 23.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 3 | 94.53% |
| YELP201002C00024000 | 2020-09-22 1:28PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 103.91% |
| YELP201002C00024500 | 2020-09-15 9:39AM EDT | 24.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 63 | 113.28% |
| YELP201002C00025000 | 2020-09-21 3:43PM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 94 | 121.88% |
| YELP201002C00025500 | 2020-08-28 3:51PM EDT | 25.50 | 1.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 130.47% |
| YELP201002C00026000 | 2020-09-14 10:34AM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 139.06% |
Putsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YELP201002P00016500 | 2020-08-24 12:03AM EDT | 16.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| YELP201002P00017000 | 2020-09-25 10:12AM EDT | 17.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 101.56% |
| YELP201002P00017500 | 2020-08-28 11:45AM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 87.50% |
| YELP201002P00018000 | 2020-09-25 9:56AM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 11 | 72.66% |
| YELP201002P00018500 | 2020-09-25 3:53PM EDT | 18.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 25 | 51 | 58.59% |
| YELP201002P00019000 | 2020-09-25 9:33AM EDT | 19.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 1 | 268 | 54.69% |
| YELP201002P00019500 | 2020-09-25 2:14PM EDT | 19.50 | 0.50 | 0.15 | 0.25 | 0.00 | - | 3 | 8 | 51.56% |
| YELP201002P00020000 | 2020-09-23 10:22AM EDT | 20.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 41 | 57.81% |
| YELP201002P00020500 | 2020-09-29 3:31PM EDT | 20.50 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 25 | 50.39% |
| YELP201002P00021000 | 2020-09-24 11:31AM EDT | 21.00 | 1.89 | 0.80 | 1.15 | 0.00 | - | 4 | 7 | 66.21% |
| YELP201002P00021500 | 2020-09-24 1:20PM EDT | 21.50 | 2.26 | 1.35 | 1.70 | 0.00 | - | 10 | 41 | 60.94% |
| YELP201002P00022000 | 2020-09-25 3:31PM EDT | 22.00 | 1.94 | 1.55 | 2.50 | -0.29 | -13.00% | 1 | 59 | 74.22% |
| YELP201002P00022500 | 2020-09-24 10:53AM EDT | 22.50 | 2.25 | 2.30 | 2.55 | -1.17 | -34.21% | 12 | 15 | 92.58% |
| YELP201002P00023000 | 2020-09-25 10:12AM EDT | 23.00 | 3.80 | 2.65 | 3.20 | 0.00 | - | 2 | 4 | 134.96% |
| YELP201002P00024000 | 2020-08-27 3:31PM EDT | 24.00 | 1.77 | 3.90 | 4.50 | 0.00 | - | 10 | 10 | 160.35% |
| YELP201002P00028000 | 2020-09-29 3:50PM EDT | 28.00 | 8.01 | 7.70 | 8.20 | +2.55 | +46.70% | 3 | 0 | 146.88% |
© 2020 Verizon Media. All rights reserved.
