NYSE - Delayed Quote • USD
Yum! Brands, Inc. (YUM)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240517C00090000 | 4/26/2024 1:47 PM | 90 | 52.30 | 42.20 | 47.00 | 0.00 | 0.00% | 5 | 5 | 108.01% |
| YUM240517C00125000 | 5/3/2024 7:49 PM | 125 | 9.72 | 9.10 | 11.50 | -7.28 | -42.82% | 1 | 15 | 55.74% |
| YUM240517C00130000 | 5/1/2024 7:42 PM | 130 | 6.13 | 4.00 | 5.10 | 0.00 | 0.00% | 8 | 14 | 22.36% |
| YUM240517C00135000 | 5/3/2024 7:49 PM | 135 | 1.45 | 1.35 | 1.45 | -1.15 | -44.23% | 75 | 134 | 16.72% |
| YUM240517C00140000 | 5/3/2024 6:17 PM | 140 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 28 | 1,320 | 17.29% |
| YUM240517C00145000 | 5/3/2024 1:38 PM | 145 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 19 | 939 | 19.83% |
| YUM240517C00150000 | 5/3/2024 1:47 PM | 150 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 460 | 42.29% |
| YUM240517C00155000 | 5/1/2024 2:15 PM | 155 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 16 | 407 | 45.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240517P00115000 | 4/22/2024 6:25 PM | 115 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 61.04% |
| YUM240517P00120000 | 4/10/2024 7:11 PM | 120 | 0.25 | 0.00 | 1.10 | 0.00 | 0.00% | 4 | 24 | 56.06% |
| YUM240517P00125000 | 5/1/2024 7:28 PM | 125 | 0.15 | 0.00 | 1.10 | 0.00 | 0.00% | 5 | 159 | 41.75% |
| YUM240517P00130000 | 5/3/2024 7:46 PM | 130 | 0.31 | 0.25 | 0.40 | -0.09 | -22.50% | 8 | 169 | 17.38% |
| YUM240517P00135000 | 5/3/2024 7:46 PM | 135 | 1.79 | 1.70 | 1.90 | 0.54 | 43.20% | 85 | 568 | 14.71% |
| YUM240517P00140000 | 5/3/2024 3:36 PM | 140 | 5.50 | 4.10 | 6.70 | 0.40 | 7.84% | 4 | 870 | 28.71% |
| YUM240517P00145000 | 5/1/2024 1:45 PM | 145 | 8.00 | 8.70 | 12.40 | 0.00 | 0.00% | 12 | 19 | 50.49% |
Related Tickers
YUMC Yum China Holdings, Inc.
38.41
+2.81%
QSR Restaurant Brands International Inc.
75.83
+2.18%
WEN The Wendy's Company
19.94
+0.10%
DPZ Domino's Pizza, Inc.
514.33
+0.32%
MCD McDonald's Corporation
270.32
-1.08%
WING Wingstop Inc.
388.55
+1.84%
SHAK Shake Shack Inc.
107.47
+2.41%
DRI Darden Restaurants, Inc.
149.25
+0.94%
TXRH Texas Roadhouse, Inc.
163.61
+3.62%
PZZA Papa John's International, Inc.
58.98
-1.27%