Australia markets closed

Yum! Brands, Inc. (YUM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.39+1.08 (+0.83%)
At close: 4:02PM EDT
131.12 -0.27 (-0.21%)
After hours: 07:06PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YUM210730C001110002021-06-30 3:16PM EDT111.005.4019.3021.200.00--6256.64%
YUM210730C001120002021-06-30 11:05AM EDT112.004.9517.2020.100.00--1237.70%
YUM210730C001130002021-07-22 12:02PM EDT113.006.2717.2019.500.00-12259.38%
YUM210730C001140002021-07-20 3:50PM EDT114.003.6616.5018.100.00-89217.58%
YUM210730C001150002021-07-30 3:30PM EDT115.0016.8515.1017.50+9.14+118.55%1153237.70%
YUM210730C001160002021-07-30 3:47PM EDT116.0015.5014.3016.30+2.20+16.54%122212.89%
YUM210730C001170002021-07-29 9:30AM EDT117.009.6014.3014.600.00-1136110.55%
YUM210730C001180002021-07-30 10:36AM EDT118.0012.6512.6014.20+2.25+21.63%17881.25%
YUM210730C001190002021-07-30 11:33AM EDT119.0012.7212.2012.60+2.13+20.11%320275.00%
YUM210730C001200002021-07-30 3:55PM EDT120.0011.3511.3011.60+1.35+13.50%2718289.84%
YUM210730C001210002021-07-29 2:25PM EDT121.009.4010.2010.600.00-543864.06%
YUM210730C001220002021-07-30 2:54PM EDT122.009.709.209.60+1.70+21.25%2035258.59%
YUM210730C001230002021-07-30 2:01PM EDT123.008.678.209.40+1.87+27.50%14297106.45%
YUM210730C001240002021-07-30 3:09PM EDT124.007.727.207.50+1.92+33.10%1611269.53%
YUM210730C001250002021-07-30 3:30PM EDT125.006.756.206.60+1.70+33.66%951,01972.07%
YUM210730C001260002021-07-30 3:09PM EDT126.005.755.205.60+1.35+30.68%7149563.28%
YUM210730C001270002021-07-30 3:44PM EDT127.004.254.004.50+1.05+32.81%1510345.90%
YUM210730C001280002021-07-30 3:07PM EDT128.003.702.753.60+1.38+59.48%3428345.31%
YUM210730C001290002021-07-30 3:37PM EDT129.002.612.052.75+1.16+80.00%8030743.85%
YUM210730C001300002021-07-30 3:47PM EDT130.001.351.301.50+0.55+68.75%1,17839119.92%
YUM210730C001320002021-07-30 3:37PM EDT132.000.030.000.05-0.12-80.00%345968.79%
YUM210730C001330002021-07-30 12:47PM EDT133.000.050.000.05-0.03-37.50%20717.38%
YUM210730C001350002021-07-29 3:52PM EDT135.000.040.000.050.00-3234132.03%
YUM210730C001400002021-07-27 3:37PM EDT140.000.050.000.050.00-14457.03%
YUM210730C001450002021-07-28 3:25PM EDT145.000.030.000.050.00-11583.59%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YUM210730P000950002021-07-07 3:45PM EDT95.000.100.000.050.00--15243.75%
YUM210730P001000002021-06-30 12:06PM EDT100.000.250.000.050.00-6061209.38%
YUM210730P001050002021-07-28 1:13PM EDT105.000.050.000.050.00-126175.00%
YUM210730P001060002021-07-20 12:50PM EDT106.000.270.000.050.00-12168.75%
YUM210730P001070002021-07-23 3:16PM EDT107.000.130.000.050.00-2524160.94%
YUM210730P001080002021-07-27 2:30PM EDT108.000.060.000.050.00-3773154.69%
YUM210730P001090002021-07-27 3:50PM EDT109.000.290.000.050.00-3434148.44%
YUM210730P001100002021-07-26 9:58AM EDT110.000.100.000.050.00-22188142.19%
YUM210730P001110002021-07-29 10:03AM EDT111.000.030.000.050.00-5206135.94%
YUM210730P001120002021-07-30 10:17AM EDT112.000.050.000.05+0.04+400.00%597129.69%
YUM210730P001130002021-07-30 10:16AM EDT113.000.190.000.05+0.08+72.73%2162122.66%
YUM210730P001140002021-07-29 9:30AM EDT114.000.050.000.050.00-182116.41%
YUM210730P001150002021-07-30 10:16AM EDT115.000.350.000.05+0.17+94.44%2143110.16%
YUM210730P001160002021-07-29 10:32AM EDT116.000.050.000.050.00-21284103.91%
YUM210730P001170002021-07-30 12:44PM EDT117.000.050.000.05-0.05-50.00%716597.66%
YUM210730P001180002021-07-29 3:22PM EDT118.000.010.000.100.00-43167100.78%
YUM210730P001190002021-07-30 12:44PM EDT119.000.040.000.05-0.01-20.00%511085.16%
YUM210730P001200002021-07-30 10:40AM EDT120.000.030.000.05-0.07-70.00%311078.91%
YUM210730P001210002021-07-29 1:59PM EDT121.000.050.000.050.00-511772.66%
YUM210730P001220002021-07-29 3:19PM EDT122.000.050.000.050.00-446166.41%
YUM210730P001230002021-07-29 10:12AM EDT123.000.080.000.05-0.02-20.00%110259.77%
YUM210730P001240002021-07-29 1:05PM EDT124.000.100.000.050.00-131953.13%
YUM210730P001250002021-07-30 10:12AM EDT125.000.050.050.05-0.25-83.33%102052.73%
YUM210730P001260002021-07-29 11:51AM EDT126.000.100.000.050.00-772445.70%