YUM - Yum! Brands, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM230616C00085000 | 2023-05-25 3:08PM EDT | 85.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 100 | 63 | 0.00% |
| YUM230616C00090000 | 2023-04-14 1:08PM EDT | 90.00 | 44.89 | 46.40 | 51.00 | 0.00 | - | - | 6 | 308.15% |
| YUM230616C00095000 | 2023-05-25 3:08PM EDT | 95.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| YUM230616C00100000 | 2023-05-26 9:30AM EDT | 100.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| YUM230616C00105000 | 2023-06-05 1:48PM EDT | 105.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| YUM230616C00110000 | 2023-06-05 1:46PM EDT | 110.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| YUM230616C00115000 | 2023-05-08 11:25AM EDT | 115.00 | 21.90 | 15.30 | 19.80 | 0.00 | - | 20 | 15 | 107.81% |
| YUM230616C00120000 | 2023-06-02 9:47AM EDT | 120.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| YUM230616C00125000 | 2023-06-05 1:53PM EDT | 125.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 0.00% |
| YUM230616C00130000 | 2023-06-07 2:18PM EDT | 130.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 4 | 319 | 0.00% |
| YUM230616C00135000 | 2023-06-07 3:44PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 707 | 3.13% |
| YUM230616C00140000 | 2023-06-07 12:46PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 1,431 | 6.25% |
| YUM230616C00145000 | 2023-06-07 10:36AM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 12.50% |
| YUM230616C00150000 | 2023-06-06 9:40AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 12.50% |
| YUM230616C00155000 | 2023-05-18 12:05PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 25.00% |
| YUM230616C00160000 | 2023-05-24 12:48PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 25.00% |
| YUM230616C00165000 | 2023-04-03 9:30AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| YUM230616C00170000 | 2023-02-09 11:05AM EDT | 170.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | - | 1 | 88.48% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM230616P00060000 | 2022-07-19 12:44PM EDT | 60.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | - | 1 | 267.77% |
| YUM230616P00075000 | 2022-10-21 11:28AM EDT | 75.00 | 1.21 | 0.45 | 1.05 | 0.00 | - | 1 | 2 | 222.46% |
| YUM230616P00080000 | 2022-11-01 3:59PM EDT | 80.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 10 | 26 | 200.78% |
| YUM230616P00085000 | 2023-05-10 1:53PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| YUM230616P00090000 | 2022-10-10 1:09PM EDT | 90.00 | 3.40 | 1.45 | 1.90 | 0.00 | - | 35 | 32 | 196.24% |
| YUM230616P00095000 | 2023-05-26 9:40AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| YUM230616P00100000 | 2023-06-02 2:06PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 504 | 50.00% |
| YUM230616P00105000 | 2023-05-26 9:54AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 166 | 25.00% |
| YUM230616P00110000 | 2023-06-05 1:55PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 25.00% |
| YUM230616P00115000 | 2023-05-31 1:53PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 583 | 25.00% |
| YUM230616P00120000 | 2023-06-07 3:49PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,276 | 12.50% |
| YUM230616P00125000 | 2023-06-07 3:49PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 837 | 6.25% |
| YUM230616P00130000 | 2023-06-07 11:12AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 58 | 811 | 3.13% |
| YUM230616P00135000 | 2023-06-07 12:26PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 703 | 0.00% |
| YUM230616P00140000 | 2023-06-06 11:14AM EDT | 140.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| YUM230616P00145000 | 2023-05-23 9:35AM EDT | 145.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| YUM230616P00150000 | 2023-05-22 10:08AM EDT | 150.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.