Singapore markets closed

Yum! Brands, Inc. (YUM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.67-1.99 (-1.40%)
At close: 04:00PM EDT
139.11 -0.56 (-0.40%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YUM240621C000600002023-10-25 10:59AM EDT60.0061.8066.5070.800.00--00.00%
YUM240621C000700002023-07-06 1:55PM EDT70.0065.6963.7068.400.00--00.00%
YUM240621C000950002023-11-09 3:48PM EDT95.0032.0030.1034.000.00-2180.00%
YUM240621C001000002024-05-09 3:34PM EDT100.0038.300.000.000.00-1110.00%
YUM240621C001050002024-01-24 2:48PM EDT105.0026.9932.5037.200.00-2492.43%
YUM240621C001100002023-11-06 2:12PM EDT110.0020.9118.5019.300.00-110.00%
YUM240621C001150002024-03-22 11:30AM EDT115.0022.2822.0026.600.00-61864.33%
YUM240621C001200002024-04-29 11:28AM EDT120.0022.700.000.000.00-1510.00%
YUM240621C001250002024-05-17 11:58AM EDT125.0016.230.000.000.00-3540.00%
YUM240621C001300002024-05-16 9:49AM EDT130.0010.500.000.000.00-11090.00%
YUM240621C001350002024-05-20 1:55PM EDT135.005.400.000.000.00-23840.00%
YUM240621C001400002024-05-20 3:34PM EDT140.001.900.000.000.00-371,8540.20%
YUM240621C001450002024-05-20 3:16PM EDT145.000.330.000.000.00-2051,2733.13%
YUM240621C001500002024-05-20 12:58PM EDT150.000.100.000.000.00-225216.25%
YUM240621C001550002024-05-20 10:09AM EDT155.000.050.000.000.00-103336.25%
YUM240621C001600002024-05-10 2:26PM EDT160.000.030.000.000.00-220812.50%
YUM240621C001650002024-03-07 3:02PM EDT165.000.270.000.750.00-11341.48%
YUM240621C001700002024-05-14 1:45PM EDT170.000.100.000.000.00-2512.50%
YUM240621C001750002024-05-10 11:50AM EDT175.000.100.000.000.00-23812.50%
YUM240621C001800002023-11-01 10:19AM EDT180.000.100.000.000.00-1125.00%
YUM240621C002100002024-02-16 11:34AM EDT210.000.150.000.750.00-1171.58%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
YUM240621P000650002023-09-27 2:50PM EDT65.000.250.002.350.00-581165.87%
YUM240621P000750002023-11-16 3:30PM EDT75.000.150.000.750.00--1110.94%
YUM240621P000800002023-12-01 2:51PM EDT80.000.200.002.200.00-125124.56%
YUM240621P000850002023-08-29 12:18PM EDT85.000.650.001.150.00-57698.58%
YUM240621P000900002024-04-05 9:46AM EDT90.000.050.001.350.00-104591.80%
YUM240621P000950002024-04-01 3:24PM EDT95.000.330.000.400.00-119165.72%
YUM240621P001000002024-05-06 11:56AM EDT100.000.050.000.000.00-247325.00%
YUM240621P001050002024-05-16 9:30AM EDT105.000.050.000.000.00-35125.00%
YUM240621P001100002024-05-20 9:30AM EDT110.000.050.000.000.00-110512.50%
YUM240621P001150002024-05-17 10:01AM EDT115.000.250.000.000.00-10093112.50%
YUM240621P001200002024-05-16 9:35AM EDT120.000.050.000.000.00-41,13712.50%
YUM240621P001250002024-05-20 2:24PM EDT125.000.250.000.000.00-1751,1206.25%
YUM240621P001300002024-05-20 10:42AM EDT130.000.200.000.000.00-171,4426.25%
YUM240621P001350002024-05-20 2:46PM EDT135.000.750.000.000.00-371,3783.13%
YUM240621P001400002024-05-20 3:51PM EDT140.002.360.000.000.00-114370.00%
YUM240621P001450002024-05-20 3:18PM EDT145.004.200.000.000.00-41150.00%
YUM240621P001500002024-04-12 3:39PM EDT150.0012.8010.5014.300.00-3347.46%
YUM240621P001550002023-08-03 1:11PM EDT155.0020.4023.3026.100.00--091.57%
YUM240621P001600002024-02-26 3:13PM EDT160.0021.5420.5025.000.00-2052.32%