Yum! Brands, Inc. (YUM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117C00055000 | 2023-11-21 2:04PM EDT | 55.00 | 73.70 | 73.50 | 78.00 | 0.00 | - | 1 | 11 | 0.00% |
| YUM250117C00075000 | 2023-10-19 9:48AM EDT | 75.00 | 49.70 | 52.50 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| YUM250117C00095000 | 2023-11-16 11:39AM EDT | 95.00 | 38.50 | 35.10 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| YUM250117C00100000 | 2024-03-27 3:46PM EDT | 100.00 | 40.00 | 42.10 | 46.80 | 0.00 | - | 1 | 3 | 46.29% |
| YUM250117C00105000 | 2024-01-24 2:48PM EDT | 105.00 | 30.00 | 36.10 | 39.60 | 0.00 | - | 1 | 3 | 33.31% |
| YUM250117C00110000 | 2024-02-22 11:49AM EDT | 110.00 | 30.80 | 28.20 | 31.10 | 0.00 | - | 2 | 9 | 0.00% |
| YUM250117C00115000 | 2024-02-05 4:07PM EDT | 115.00 | 18.90 | 29.00 | 29.60 | 0.00 | - | 53 | 72 | 25.87% |
| YUM250117C00120000 | 2024-04-29 12:52PM EDT | 120.00 | 27.30 | 26.30 | 27.40 | 0.00 | - | 1 | 63 | 30.77% |
| YUM250117C00125000 | 2024-04-09 9:48AM EDT | 125.00 | 17.76 | 22.50 | 24.30 | 0.00 | - | 1 | 136 | 31.38% |
| YUM250117C00130000 | 2024-04-10 2:29PM EDT | 130.00 | 15.30 | 18.40 | 19.10 | 0.00 | - | 5 | 73 | 26.33% |
| YUM250117C00135000 | 2024-04-22 9:30AM EDT | 135.00 | 13.10 | 14.80 | 15.40 | 0.00 | - | 20 | 1,223 | 24.56% |
| YUM250117C00140000 | 2024-04-16 9:36AM EDT | 140.00 | 9.80 | 11.60 | 12.10 | 0.00 | - | 1 | 1,401 | 23.10% |
| YUM250117C00145000 | 2024-04-29 2:27PM EDT | 145.00 | 9.00 | 8.80 | 9.50 | 0.00 | - | 40 | 1,315 | 22.43% |
| YUM250117C00150000 | 2024-04-30 9:50AM EDT | 150.00 | 5.74 | 6.40 | 6.90 | -0.68 | -10.59% | 3 | 9,373 | 21.01% |
| YUM250117C00155000 | 2024-04-26 3:10PM EDT | 155.00 | 4.70 | 4.40 | 5.00 | 0.00 | - | 3 | 112 | 20.26% |
| YUM250117C00160000 | 2024-04-25 3:10PM EDT | 160.00 | 3.00 | 3.00 | 3.40 | 0.00 | - | 7 | 454 | 19.35% |
| YUM250117C00165000 | 2024-04-19 10:47AM EDT | 165.00 | 1.70 | 2.00 | 2.35 | 0.00 | - | 3 | 145 | 18.98% |
| YUM250117C00170000 | 2024-04-29 2:03PM EDT | 170.00 | 1.35 | 1.30 | 1.50 | 0.00 | - | 12 | 48 | 18.35% |
| YUM250117C00175000 | 2024-04-01 9:30AM EDT | 175.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 2 | 23 | 17.97% |
| YUM250117C00180000 | 2024-04-19 3:27PM EDT | 180.00 | 0.41 | 0.45 | 0.70 | 0.00 | - | 1 | 4 | 18.35% |
| YUM250117C00185000 | 2023-11-20 1:53PM EDT | 185.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 21.35% |
| YUM250117C00190000 | 2023-08-03 3:50PM EDT | 190.00 | 1.00 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 22.93% |
| YUM250117C00195000 | 2023-09-01 3:45PM EDT | 195.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 3 | 97 | 30.88% |
| YUM250117C00200000 | 2023-10-17 3:50PM EDT | 200.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 86 | 29.21% |
| YUM250117C00210000 | 2023-11-06 10:49AM EDT | 210.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 40 | 36.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117P00055000 | 2023-11-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 10 | 58.84% |
| YUM250117P00065000 | 2023-11-16 10:50AM EDT | 65.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 54.64% |
| YUM250117P00070000 | 2023-10-18 1:31PM EDT | 70.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 3 | 48.44% |
| YUM250117P00075000 | 2023-12-27 3:31PM EDT | 75.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 10 | 43 | 53.42% |
| YUM250117P00080000 | 2024-02-13 4:34PM EDT | 80.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | - | 25 | 38.55% |
| YUM250117P00085000 | 2023-12-27 3:31PM EDT | 85.00 | 0.75 | 0.20 | 2.25 | 0.00 | - | 10 | 48 | 48.41% |
| YUM250117P00090000 | 2024-04-15 3:42PM EDT | 90.00 | 0.55 | 0.10 | 1.00 | 0.00 | - | 1 | 282 | 35.86% |
| YUM250117P00095000 | 2024-03-07 3:49PM EDT | 95.00 | 0.93 | 0.65 | 0.95 | 0.00 | - | 1 | 33 | 31.96% |
| YUM250117P00100000 | 2024-04-24 3:29PM EDT | 100.00 | 0.70 | 0.50 | 0.80 | 0.00 | - | 25 | 1,197 | 27.49% |
| YUM250117P00105000 | 2024-03-27 12:35PM EDT | 105.00 | 1.25 | 0.75 | 1.00 | 0.00 | - | 2 | 373 | 25.70% |
| YUM250117P00110000 | 2024-04-16 2:09PM EDT | 110.00 | 1.57 | 0.95 | 1.20 | 0.00 | - | 2 | 589 | 23.66% |
| YUM250117P00115000 | 2024-04-29 3:33PM EDT | 115.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 2 | 485 | 22.10% |
| YUM250117P00120000 | 2024-04-11 3:11PM EDT | 120.00 | 2.70 | 1.80 | 2.05 | 0.00 | - | 139 | 740 | 20.70% |
| YUM250117P00125000 | 2024-04-16 10:21AM EDT | 125.00 | 3.90 | 2.55 | 2.70 | 0.00 | - | 1 | 129 | 19.30% |
| YUM250117P00130000 | 2024-04-24 11:25AM EDT | 130.00 | 3.85 | 3.50 | 3.70 | 0.00 | - | 800 | 984 | 18.27% |
| YUM250117P00135000 | 2024-04-29 12:37PM EDT | 135.00 | 4.60 | 4.70 | 5.00 | 0.00 | - | 9 | 1,328 | 17.19% |
| YUM250117P00140000 | 2024-04-29 3:22PM EDT | 140.00 | 6.40 | 6.30 | 6.70 | 0.00 | - | 1 | 163 | 16.15% |
| YUM250117P00145000 | 2024-04-29 3:38PM EDT | 145.00 | 8.40 | 8.40 | 9.30 | 0.00 | - | 1 | 640 | 15.99% |
| YUM250117P00150000 | 2023-09-27 3:15PM EDT | 150.00 | 27.90 | 29.40 | 32.80 | 0.00 | - | 81 | 1 | 55.04% |
| YUM250117P00155000 | 2024-04-26 11:58AM EDT | 155.00 | 14.60 | 14.40 | 16.40 | 0.00 | - | 2 | 2 | 16.79% |
| YUM250117P00165000 | 2023-07-19 12:02PM EDT | 165.00 | 29.50 | 34.20 | 37.20 | 0.00 | - | 1 | 1 | 46.62% |
© 2024 Yahoo. All rights reserved.