NYSE - Delayed Quote • USD
Yelp Inc. (YELP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
YELP240517C00034000 | 4/16/2024 2:43 PM | 34 | 5.65 | 6.90 | 7.20 | 0.00 | 0.00% | 2 | 52 | 58.11% |
YELP240517C00035000 | 4/16/2024 4:04 PM | 35 | 5.02 | 6.00 | 6.30 | 0.00 | 0.00% | 11 | 13 | 56.64% |
YELP240517C00036000 | 3/26/2024 3:16 PM | 36 | 3.70 | 4.10 | 4.30 | 0.00 | 0.00% | 3 | 43 | 0.00% |
YELP240517C00037000 | 4/9/2024 1:31 PM | 37 | 4.85 | 4.30 | 4.60 | 0.00 | 0.00% | 2 | 27 | 53.27% |
YELP240517C00038000 | 4/26/2024 6:14 PM | 38 | 3.48 | 3.60 | 3.80 | 0.78 | 28.89% | 1 | 119 | 52.54% |
YELP240517C00039000 | 4/26/2024 2:26 PM | 39 | 2.80 | 2.95 | 3.10 | 0.45 | 19.15% | 4 | 102 | 51.95% |
YELP240517C00040000 | 4/26/2024 7:51 PM | 40 | 2.30 | 2.40 | 2.45 | 0.50 | 27.78% | 30 | 236 | 51.47% |
YELP240517C00041000 | 4/26/2024 3:31 PM | 41 | 1.70 | 1.85 | 1.95 | 0.35 | 25.93% | 3 | 45 | 50.83% |
YELP240517C00042000 | 4/26/2024 7:51 PM | 42 | 1.35 | 1.35 | 1.50 | 0.32 | 31.07% | 60 | 131 | 51.42% |
YELP240517C00043000 | 4/26/2024 3:08 PM | 43 | 1.00 | 1.00 | 1.10 | 0.30 | 42.86% | 4 | 57 | 50.00% |
YELP240517C00044000 | 4/26/2024 1:52 PM | 44 | 0.74 | 0.75 | 0.85 | 0.09 | 13.85% | 1 | 89 | 50.88% |
YELP240517C00045000 | 4/23/2024 7:24 PM | 45 | 0.50 | 0.50 | 0.60 | 0.05 | 11.11% | 20 | 143 | 49.90% |
YELP240517C00046000 | 4/22/2024 4:49 PM | 46 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 3 | 36 | 48.54% |
YELP240517C00047000 | 4/18/2024 6:53 PM | 47 | 0.20 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 31 | 51.86% |
YELP240517C00048000 | 4/24/2024 5:42 PM | 48 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 10 | 51.95% |
YELP240517C00049000 | 4/3/2024 3:05 PM | 49 | 0.26 | 0.10 | 0.20 | 0.00 | 0.00% | 24 | 48 | 50.10% |
YELP240517C00050000 | 4/17/2024 6:27 PM | 50 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 70 | 54.30% |
YELP240517C00055000 | 3/12/2024 2:08 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 115 | 89.16% |
YELP240517C00060000 | 2/28/2024 2:30 PM | 60 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 33 | 83.20% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
YELP240517P00025000 | 4/26/2024 7:41 PM | 25 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 80 | 3 | 143.16% |
YELP240517P00030000 | 3/1/2024 8:32 PM | 30 | 0.31 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 32 | 82.23% |
YELP240517P00034000 | 4/19/2024 6:46 PM | 34 | 0.40 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 131 | 56.06% |
YELP240517P00035000 | 4/26/2024 2:51 PM | 35 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 2 | 4,759 | 53.61% |
YELP240517P00036000 | 4/26/2024 7:34 PM | 36 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 155 | 115 | 52.34% |
YELP240517P00037000 | 4/26/2024 7:41 PM | 37 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 79 | 515 | 52.20% |
YELP240517P00038000 | 4/26/2024 6:23 PM | 38 | 0.90 | 0.80 | 0.90 | -0.30 | -25.00% | 21 | 60 | 51.56% |
YELP240517P00039000 | 4/26/2024 4:28 PM | 39 | 1.20 | 1.10 | 1.20 | -0.30 | -20.00% | 12 | 26 | 50.44% |
YELP240517P00040000 | 4/26/2024 4:02 PM | 40 | 1.60 | 1.45 | 1.60 | -0.10 | -5.88% | 20 | 291 | 51.32% |
YELP240517P00041000 | 4/26/2024 3:56 PM | 41 | 2.10 | 1.90 | 2.05 | -0.15 | -6.67% | 5 | 37 | 50.05% |
YELP240517P00042000 | 4/12/2024 7:32 PM | 42 | 2.80 | 2.45 | 2.60 | 0.00 | 0.00% | 1 | 14 | 49.32% |
YELP240517P00043000 | 4/23/2024 4:17 PM | 43 | 3.30 | 3.10 | 3.30 | 0.00 | 0.00% | 2 | 24 | 50.59% |
YELP240517P00044000 | 4/10/2024 1:45 PM | 44 | 4.10 | 3.80 | 4.10 | 0.00 | 0.00% | 1 | 12 | 52.93% |
YELP240517P00045000 | 4/10/2024 1:46 PM | 45 | 4.90 | 4.60 | 4.90 | 0.00 | 0.00% | 1 | 10 | 53.91% |
YELP240517P00046000 | 2/16/2024 8:43 PM | 46 | 8.54 | 6.50 | 9.10 | 0.00 | 0.00% | 4 | 3 | 115.33% |
YELP240517P00047000 | 12/6/2023 5:41 PM | 47 | 4.90 | 4.50 | 4.70 | 0.00 | 0.00% | 2 | 19 | 0.00% |
YELP240517P00048000 | 2/16/2024 3:32 PM | 48 | 9.50 | 8.40 | 12.50 | 0.00 | 0.00% | 14 | 0 | 147.22% |
YELP240517P00050000 | 2/16/2024 3:30 PM | 50 | 11.40 | 10.40 | 14.50 | 0.00 | 0.00% | 10 | 0 | 160.60% |
YELP240517P00055000 | 10/10/2023 1:52 PM | 55 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
SEAT Vivid Seats Inc.
5.92
-0.17%
ATHM Autohome Inc.
26.00
+3.79%
ZG Zillow Group, Inc.
43.13
+1.70%
SSTK Shutterstock, Inc.
42.36
+0.43%
GRPN Groupon, Inc.
11.67
+1.74%
Z Zillow Group, Inc.
43.67
+1.68%
WB Weibo Corporation
8.80
+4.39%
MTCH Match Group, Inc.
31.89
+0.63%
MAX MediaAlpha, Inc.
18.86
+2.44%
DASH DoorDash, Inc.
132.11
+3.12%