YUM - YUM! Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YUM190621C000900002019-06-07 11:02AM EDT90.0014.350.000.000.00--40.00%
YUM190621C000950002019-06-07 11:17AM EDT95.005.580.000.000.00-2130.00%
YUM190621C000975002019-06-18 10:08AM EDT97.5012.040.000.000.00-11740.00%
YUM190621C000995002019-05-29 3:26PM EDT99.501.590.000.000.00--150.00%
YUM190621C001000002019-06-19 3:42PM EDT100.009.650.000.000.00-31,3270.00%
YUM190621C001010002019-06-17 10:58AM EDT101.008.440.000.000.00-11510.00%
YUM190621C001020002019-06-10 1:04PM EDT102.006.530.000.000.00-13130.00%
YUM190621C001030002019-06-19 11:13AM EDT103.005.730.000.000.00-2950.00%
YUM190621C001040002019-06-06 3:49PM EDT104.004.850.000.000.00-26660.00%
YUM190621C001050002019-06-19 11:41AM EDT105.004.090.000.000.00-13330.00%
YUM190621C001060002019-06-14 1:32PM EDT106.004.050.000.000.00-2230.00%
YUM190621C001070002019-06-14 3:42PM EDT107.003.040.000.000.00-11690.00%
YUM190621C001080002019-06-19 3:01PM EDT108.001.550.000.000.00-13980.00%
YUM190621C001090002019-06-19 3:41PM EDT109.000.890.000.000.00-3235580.00%
YUM190621C001100002019-06-19 2:35PM EDT110.000.300.000.000.00-231600.00%
YUM190621C001110002019-06-19 3:41PM EDT111.000.060.000.000.00-42043.13%
YUM190621C001120002019-06-17 9:46AM EDT112.000.160.000.000.00-31726.25%
YUM190621C001150002019-06-06 11:33AM EDT115.000.070.000.000.00-202212.50%
YUM190621C001200002019-06-17 12:09AM EDT120.000.02-0.000.00--425.00%
YUM190621C001300002019-06-07 11:17AM EDT130.000.020.000.000.00-1250.00%
YUM190621C001450002019-06-17 12:09AM EDT145.000.03-0.000.00--250.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YUM190621P000700002019-06-07 11:17AM EDT70.000.050.000.000.00--150.00%
YUM190621P000750002019-06-07 11:17AM EDT75.000.050.000.000.00-1250.00%
YUM190621P000900002019-06-07 11:02AM EDT90.000.140.000.000.00-1350.00%
YUM190621P000925002019-05-28 2:22PM EDT92.500.180.000.000.00-1150.00%
YUM190621P000950002019-06-18 11:10AM EDT95.000.010.000.000.00-1022250.00%
YUM190621P000960002019-06-03 10:40AM EDT96.000.170.000.000.00-21150.00%
YUM190621P000965002019-05-29 10:22AM EDT96.500.670.000.000.00-2550.00%
YUM190621P000970002019-06-10 11:48AM EDT97.000.070.000.000.00-2150.00%
YUM190621P000975002019-06-04 9:46AM EDT97.500.160.000.000.00-17550.00%
YUM190621P000980002019-05-30 1:55PM EDT98.000.630.000.000.00-4750.00%
YUM190621P000985002019-06-03 10:40AM EDT98.500.390.000.000.00-162525.00%
YUM190621P000990002019-06-10 11:48AM EDT99.000.110.000.000.00-11025.00%
YUM190621P000995002019-06-04 9:33AM EDT99.500.140.000.000.00-2625.00%
YUM190621P001000002019-06-17 3:15PM EDT100.000.040.000.000.00-501,44925.00%
YUM190621P001010002019-06-04 9:47AM EDT101.000.180.000.000.00-121425.00%
YUM190621P001020002019-06-11 11:26AM EDT102.000.150.000.000.00-110025.00%
YUM190621P001030002019-06-19 11:13AM EDT103.000.070.000.000.00-27525.00%
YUM190621P001040002019-06-13 11:37AM EDT104.000.150.000.000.00-16925.00%
YUM190621P001050002019-06-18 11:54AM EDT105.000.040.000.000.00-1746012.50%
YUM190621P001060002019-06-17 11:36AM EDT106.000.120.000.000.00-137012.50%
YUM190621P001070002019-06-18 12:20PM EDT107.000.160.000.000.00-1027112.50%
YUM190621P001080002019-06-19 1:24PM EDT108.000.480.000.000.00-8566.25%
YUM190621P001090002019-06-19 3:59PM EDT109.000.350.000.000.00-2085713.13%
YUM190621P001100002019-06-19 1:34PM EDT110.001.580.000.000.00-41720.78%
YUM190621P001110002019-06-19 9:53AM EDT111.002.220.000.000.00-380.00%