YUM - YUM! Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YUM190823C001030002019-08-05 2:10PM EDT103.0012.3512.6015.950.00-70160.25%
YUM190823C001050002019-07-23 9:33AM EDT105.009.0010.3514.300.00--0156.93%
YUM190823C001080002019-07-05 11:46AM EDT108.004.156.059.100.00-110.00%
YUM190823C001100002019-07-18 2:09PM EDT110.004.414.006.300.00-400.00%
YUM190823C001110002019-07-10 10:13AM EDT111.002.626.0510.350.00-4350104.40%
YUM190823C001120002019-08-12 12:00PM EDT112.005.144.606.350.00-14970.90%
YUM190823C001130002019-08-16 3:55PM EDT113.003.254.004.550.00-225234.96%
YUM190823C001140002019-07-31 10:25AM EDT114.002.063.253.800.00-44538.43%
YUM190823C001150002019-08-21 11:30AM EDT115.002.512.392.59+0.11+4.58%16110924.32%
YUM190823C001160002019-08-20 2:58PM EDT116.001.631.531.740.00-25121.78%
YUM190823C001170002019-08-21 11:52AM EDT117.000.880.841.02+0.19+27.54%298219.78%
YUM190823C001180002019-08-21 11:54AM EDT118.000.400.350.48-0.02-4.76%413617.97%
YUM190823C001190002019-08-19 12:04PM EDT119.000.120.080.170.00-23216.70%
YUM190823C001200002019-08-20 1:28PM EDT120.000.070.000.060.00-136216.99%
YUM190823C001210002019-08-19 12:04PM EDT121.000.080.000.080.00-21423.24%
YUM190823C001220002019-08-13 1:12PM EDT122.000.080.000.050.00-11125.20%
YUM190823C001230002019-08-19 12:00AM EDT123.000.20-0.040.00--128.32%
YUM190823C001240002019-08-01 10:18AM EDT124.000.100.000.040.00--232.23%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YUM190823P000990002019-07-22 11:29AM EDT99.000.250.000.030.00--175.00%
YUM190823P001000002019-07-30 12:17PM EDT100.000.220.000.030.00-1371.09%
YUM190823P001020002019-07-11 3:49PM EDT102.000.600.000.170.00-3580.66%
YUM190823P001030002019-08-12 10:07AM EDT103.000.110.000.040.00-21661.72%
YUM190823P001040002019-08-16 10:14AM EDT104.000.080.000.040.00-3257.42%
YUM190823P001050002019-08-01 2:41PM EDT105.000.150.020.050.00-72957.81%
YUM190823P001060002019-08-16 10:14AM EDT106.000.090.060.060.00-35558.20%
YUM190823P001070002019-08-05 10:41AM EDT107.000.240.000.090.00-15851.17%
YUM190823P001080002019-08-05 3:44PM EDT108.000.470.000.130.00-47856.64%
YUM190823P001090002019-08-05 3:13PM EDT109.000.700.000.170.00-52554.69%
YUM190823P001100002019-08-19 12:04PM EDT110.000.220.000.160.00-27548.73%
YUM190823P001110002019-08-20 11:58AM EDT111.000.150.000.250.00-34548.63%
YUM190823P001120002019-08-19 3:08PM EDT112.000.080.000.110.00-34234.67%
YUM190823P001130002019-08-20 10:20AM EDT113.000.130.020.090.00-1016628.13%
YUM190823P001140002019-08-20 3:35PM EDT114.000.160.050.150.00-3626326.27%
YUM190823P001150002019-08-21 10:26AM EDT115.000.300.120.21+0.05+20.00%322522.80%
YUM190823P001160002019-08-21 11:46AM EDT116.000.300.260.34-0.20-40.00%912520.07%
YUM190823P001170002019-08-21 10:26AM EDT117.000.950.520.69+0.05+5.56%37520.02%
YUM190823P001180002019-08-16 2:10PM EDT118.002.630.981.240.00-155620.46%
YUM190823P001200002019-08-13 10:23AM EDT120.004.802.613.100.00-31332.18%
YUM190823P001270002019-08-01 9:33AM EDT127.0010.157.7511.500.00--0120.90%