Singapore markets close in 2 hours 59 minutes
Straits Times Index
3,205.42 +5.39 (+0.17%) Nikkei
31,944.24 -427.66 (-1.32%) Hang Seng
17,433.24 -178.63 (-1.01%) FTSE 100
7,593.22 -32.50 (-0.43%) Bitcoin USD
26,426.71 +188.28 (+0.72%) CMC Crypto 200
566.94 +4.29 (+0.76%)
Yum! Brands, Inc. (YUM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240119C00065000 | 2023-01-30 11:54AM EDT | 65.00 | 64.50 | 61.10 | 64.50 | 0.00 | - | - | 9 | 123.49% |
| YUM240119C00070000 | 2023-01-30 11:54AM EDT | 70.00 | 59.80 | 56.90 | 59.70 | 0.00 | - | - | 30 | 116.09% |
| YUM240119C00080000 | 2022-11-04 3:46PM EDT | 80.00 | 46.30 | 51.20 | 55.10 | 0.00 | - | 3 | 0 | 124.85% |
| YUM240119C00085000 | 2023-01-27 2:56PM EDT | 85.00 | 45.50 | 43.30 | 47.20 | 0.00 | - | 3 | 46 | 97.51% |
| YUM240119C00090000 | 2023-06-12 9:30AM EDT | 90.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| YUM240119C00095000 | 2022-09-26 12:06PM EDT | 95.00 | 24.60 | 25.70 | 28.70 | 0.00 | - | 1 | 18 | 41.02% |
| YUM240119C00100000 | 2023-09-12 9:43AM EDT | 100.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YUM240119C00105000 | 2023-07-12 2:11PM EDT | 105.00 | 33.78 | 31.00 | 32.50 | 0.00 | - | 1 | 1 | 88.94% |
| YUM240119C00110000 | 2023-07-21 1:34PM EDT | 110.00 | 29.69 | 21.60 | 23.80 | 0.00 | - | 2 | 51 | 62.24% |
| YUM240119C00115000 | 2023-09-27 11:35AM EDT | 115.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM240119C00120000 | 2023-09-25 3:00PM EDT | 120.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YUM240119C00125000 | 2023-09-26 3:23PM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| YUM240119C00130000 | 2023-09-27 3:42PM EDT | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| YUM240119C00135000 | 2023-09-25 3:57PM EDT | 135.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| YUM240119C00140000 | 2023-09-27 12:15PM EDT | 140.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| YUM240119C00145000 | 2023-09-27 12:15PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| YUM240119C00150000 | 2023-09-27 10:56AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| YUM240119C00155000 | 2023-08-30 11:49AM EDT | 155.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 194 | 25.83% |
| YUM240119C00160000 | 2023-07-26 11:49AM EDT | 160.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 30 | 470 | 32.47% |
| YUM240119C00165000 | 2023-08-04 9:30AM EDT | 165.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 220 | 35.18% |
| YUM240119C00170000 | 2023-04-27 1:37PM EDT | 170.00 | 1.35 | 0.00 | 1.80 | 0.00 | - | 31 | 70 | 46.66% |
| YUM240119C00175000 | 2023-07-28 1:38PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 175 | 40.22% |
| YUM240119C00180000 | 2022-12-06 1:53PM EDT | 180.00 | 2.10 | 1.00 | 1.60 | 0.00 | - | 19 | 26 | 50.54% |
| YUM240119C00185000 | 2023-01-04 11:41AM EDT | 185.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 58.90% |
| YUM240119C00190000 | 2023-01-18 1:42PM EDT | 190.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 10 | 7 | 45.73% |
| YUM240119C00200000 | 2023-01-03 12:32PM EDT | 200.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 49.76% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240119P00055000 | 2023-04-03 10:22AM EDT | 55.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 78.96% |
| YUM240119P00060000 | 2023-03-21 2:31PM EDT | 60.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 63.28% |
| YUM240119P00065000 | 2023-01-03 11:26AM EDT | 65.00 | 0.81 | 0.00 | 0.90 | 0.00 | - | 1 | 22 | 62.84% |
| YUM240119P00070000 | 2022-09-26 2:11PM EDT | 70.00 | 2.45 | 1.55 | 2.05 | 0.00 | - | 84 | 304 | 76.81% |
| YUM240119P00075000 | 2023-05-10 2:44PM EDT | 75.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 20 | 137 | 53.17% |
| YUM240119P00080000 | 2023-01-25 1:30PM EDT | 80.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 7 | 550 | 58.64% |
| YUM240119P00085000 | 2023-05-16 3:04PM EDT | 85.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 332 | 50.44% |
| YUM240119P00090000 | 2023-08-24 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 85 | 30.18% |
| YUM240119P00095000 | 2023-09-26 2:35PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| YUM240119P00100000 | 2023-09-21 11:10AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| YUM240119P00105000 | 2023-09-21 11:28AM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| YUM240119P00110000 | 2023-09-27 12:48PM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| YUM240119P00115000 | 2023-09-13 11:42AM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| YUM240119P00120000 | 2023-09-27 12:47PM EDT | 120.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| YUM240119P00125000 | 2023-09-26 3:21PM EDT | 125.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM240119P00130000 | 2023-09-27 10:57AM EDT | 130.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM240119P00135000 | 2023-09-26 10:18AM EDT | 135.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM240119P00140000 | 2023-09-18 11:04AM EDT | 140.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YUM240119P00145000 | 2023-09-27 2:05PM EDT | 145.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| YUM240119P00150000 | 2023-09-20 3:17PM EDT | 150.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUM240119P00155000 | 2022-11-07 1:02PM EDT | 155.00 | 33.70 | 27.50 | 29.40 | 0.00 | - | - | 3 | 0.00% |
| YUM240119P00160000 | 2023-09-07 2:57PM EDT | 160.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
