Singapore markets closed

Yum! Brands, Inc. (YUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.92+0.13 (+0.10%)
At close: 04:00PM EDT
137.20 +0.28 (+0.20%)
Pre-market: 05:54AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YUM240621C000600002024-05-23 3:50PM EDT60.0076.600.000.000.00-200.00%
YUM240621C000700002023-07-06 1:55PM EDT70.0065.6963.7068.400.00--0443.56%
YUM240621C000950002023-11-09 3:48PM EDT95.0032.0030.1034.000.00-2180.00%
YUM240621C001000002024-05-09 3:34PM EDT100.0038.3037.8042.500.00-12306.59%
YUM240621C001050002024-01-24 2:48PM EDT105.0026.9932.5037.200.00-24263.14%
YUM240621C001100002024-06-06 12:26PM EDT110.0031.800.000.000.00-200.00%
YUM240621C001150002024-03-22 11:30AM EDT115.0022.2822.0026.600.00-618183.55%
YUM240621C001200002024-04-29 11:28AM EDT120.0022.7014.7017.200.00-14980.96%
YUM240621C001250002024-05-17 11:58AM EDT125.0016.2310.1013.200.00-35495.31%
YUM240621C001300002024-06-14 1:27PM EDT130.007.210.000.000.00-200.00%
YUM240621C001350002024-06-14 10:48AM EDT135.002.000.000.000.00-100.00%
YUM240621C001400002024-06-17 3:37PM EDT140.000.170.000.000.00-1206.25%
YUM240621C001450002024-06-17 1:29PM EDT145.000.090.000.000.00-8012.50%
YUM240621C001500002024-06-17 9:30AM EDT150.000.050.000.000.00-4025.00%
YUM240621C001550002024-06-11 9:40AM EDT155.000.050.000.000.00-3025.00%
YUM240621C001600002024-05-10 2:26PM EDT160.000.030.000.250.00-220877.34%
YUM240621C001650002024-03-07 3:02PM EDT165.000.270.000.750.00-113109.47%
YUM240621C001700002024-05-30 11:45AM EDT170.000.050.000.000.00-6050.00%
YUM240621C001750002024-05-30 11:46AM EDT175.000.050.000.000.00-26050.00%
YUM240621C001800002023-11-01 10:19AM EDT180.000.100.000.000.00-1150.00%
YUM240621C002100002024-02-16 11:34AM EDT210.000.150.000.750.00-11210.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YUM240621P000650002023-09-27 2:50PM EDT65.000.250.002.350.00-581460.45%
YUM240621P000750002023-11-16 3:30PM EDT75.000.150.000.750.00--1305.86%
YUM240621P000800002023-12-01 2:51PM EDT80.000.200.002.200.00-125343.16%
YUM240621P000850002023-08-29 12:18PM EDT85.000.650.001.150.00-576270.31%
YUM240621P000900002024-04-05 9:46AM EDT90.000.050.001.350.00-1045250.78%
YUM240621P000950002024-04-01 3:24PM EDT95.000.330.000.400.00-1191178.13%
YUM240621P001000002024-05-06 11:56AM EDT100.000.050.000.500.00-2473162.30%
YUM240621P001050002024-05-16 9:30AM EDT105.000.050.002.150.00-351193.36%
YUM240621P001100002024-06-11 1:12PM EDT110.000.050.000.000.00-3050.00%
YUM240621P001150002024-05-30 10:18AM EDT115.000.050.000.000.00-100050.00%
YUM240621P001200002024-06-11 12:15PM EDT120.000.030.000.000.00-5025.00%
YUM240621P001250002024-06-10 1:09PM EDT125.000.130.000.000.00-1025.00%
YUM240621P001300002024-06-17 10:00AM EDT130.000.050.000.000.00-8012.50%
YUM240621P001350002024-06-17 2:45PM EDT135.000.250.000.000.00-803.13%
YUM240621P001400002024-06-17 2:44PM EDT140.002.840.000.000.00-30100.00%
YUM240621P001450002024-06-17 10:17AM EDT145.007.080.000.000.00-200.00%
YUM240621P001500002024-04-12 3:39PM EDT150.0012.8010.5014.300.00-3390.72%
YUM240621P001550002024-05-24 11:43AM EDT155.0017.630.000.000.00-500.00%
YUM240621P001600002024-02-26 3:13PM EDT160.0021.5420.5025.000.00-20148.88%