Yelp Inc. (YELP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM 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 | 5.40 | 8.20 | 0.00 | - | 2 | 52 | 81.25% |
| YELP240517C00035000 | 2024-04-16 12:04PM EDT | 35.00 | 5.02 | 5.70 | 6.10 | 0.00 | - | 11 | 13 | 77.73% |
| 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 | 4.10 | 4.30 | 0.00 | - | 2 | 27 | 71.09% |
| YELP240517C00038000 | 2024-04-26 2:14PM EDT | 38.00 | 3.10 | 3.30 | 3.50 | -0.38 | -10.92% | 2 | 118 | 67.19% |
| YELP240517C00039000 | 2024-05-03 10:53AM EDT | 39.00 | 2.35 | 2.70 | 2.80 | 0.00 | - | 6 | 109 | 66.70% |
| YELP240517C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 2.10 | 2.10 | 2.20 | +0.10 | +5.00% | 25 | 188 | 65.23% |
| YELP240517C00041000 | 2024-05-06 11:28AM EDT | 41.00 | 1.65 | 1.60 | 1.70 | +0.20 | +13.79% | 4 | 43 | 64.36% |
| YELP240517C00042000 | 2024-05-06 10:30AM EDT | 42.00 | 1.25 | 1.20 | 1.30 | +0.10 | +8.70% | 2 | 193 | 64.16% |
| YELP240517C00043000 | 2024-05-06 1:26PM EDT | 43.00 | 0.90 | 0.90 | 0.95 | +0.15 | +20.00% | 6 | 121 | 63.87% |
| YELP240517C00044000 | 2024-05-03 11:43AM EDT | 44.00 | 0.55 | 0.65 | 0.70 | 0.00 | - | 15 | 93 | 63.87% |
| YELP240517C00045000 | 2024-05-03 1:41PM EDT | 45.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 10 | 168 | 63.38% |
| YELP240517C00046000 | 2024-05-03 3:32PM EDT | 46.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 10 | 46 | 64.45% |
| YELP240517C00047000 | 2024-04-29 12:16PM EDT | 47.00 | 0.27 | 0.20 | 0.25 | 0.00 | - | 2 | 33 | 63.09% |
| YELP240517C00048000 | 2024-04-24 1:42PM EDT | 48.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 62.89% |
| YELP240517C00049000 | 2024-05-02 9:56AM EDT | 49.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 48 | 63.09% |
| YELP240517C00050000 | 2024-05-03 9:48AM EDT | 50.00 | 0.12 | 0.05 | 0.55 | 0.00 | - | 5 | 75 | 87.21% |
| YELP240517C00055000 | 2024-03-12 10:08AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 120.51% |
| YELP240517C00060000 | 2024-02-28 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 112.11% |
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 | 0.75 | 0.00 | - | 80 | 83 | 187.11% |
| YELP240517P00030000 | 2024-05-02 3:03PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 128.13% |
| YELP240517P00034000 | 2024-05-02 3:40PM EDT | 34.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 51 | 181 | 71.68% |
| YELP240517P00035000 | 2024-05-06 9:30AM EDT | 35.00 | 0.30 | 0.25 | 0.35 | -0.06 | -16.67% | 7 | 4,709 | 70.12% |
| YELP240517P00036000 | 2024-05-02 1:38PM EDT | 36.00 | 0.40 | 0.35 | 0.50 | -0.15 | -27.27% | 2 | 355 | 67.77% |
| YELP240517P00037000 | 2024-05-02 2:09PM EDT | 37.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 24 | 572 | 65.82% |
| YELP240517P00038000 | 2024-05-03 11:32AM EDT | 38.00 | 1.05 | 0.85 | 0.95 | 0.00 | - | 11 | 67 | 66.60% |
| YELP240517P00039000 | 2024-05-03 10:53AM EDT | 39.00 | 1.45 | 1.15 | 1.25 | 0.00 | - | 5 | 46 | 64.36% |
| YELP240517P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 1.59 | 1.55 | 1.65 | -0.16 | -9.14% | 3 | 309 | 62.99% |
| YELP240517P00041000 | 2024-05-03 11:43AM EDT | 41.00 | 2.40 | 2.05 | 2.15 | 0.00 | - | 45 | 85 | 62.16% |
| YELP240517P00042000 | 2024-05-01 2:31PM EDT | 42.00 | 2.65 | 2.65 | 2.75 | 0.00 | - | 12 | 16 | 61.87% |
| YELP240517P00043000 | 2024-04-23 12:17PM EDT | 43.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 2 | 24 | 60.45% |
| YELP240517P00044000 | 2024-04-10 9:45AM EDT | 44.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 1 | 12 | 59.96% |
| YELP240517P00045000 | 2024-04-10 9:46AM EDT | 45.00 | 4.90 | 4.80 | 5.00 | 0.00 | - | 1 | 10 | 58.79% |
| YELP240517P00046000 | 2024-02-16 4:43PM EDT | 46.00 | 8.54 | 6.50 | 9.10 | 0.00 | - | 4 | 3 | 145.02% |
| 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 | 187.40% |
| YELP240517P00050000 | 2024-02-16 11:30AM EDT | 50.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 10 | 0 | 204.69% |
| 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.