YUM - YUM! Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YUM190426C000950002019-04-18 10:45AM EDT95.007.296.0010.40+1.24+20.50%10189.21%
YUM190426C000955002019-03-21 9:32AM EDT95.503.656.0010.100.00-1390.33%
YUM190426C000960002019-04-16 12:30PM EDT96.005.455.109.200.00-1479.10%
YUM190426C000965002019-03-18 12:04AM EDT96.503.304.405.550.00-5100.00%
YUM190426C000970002019-04-12 9:51AM EDT97.004.136.108.500.00-21654.00%
YUM190426C000975002019-04-04 11:01AM EDT97.503.365.508.250.00-12553.05%
YUM190426C000980002019-04-15 10:54AM EDT98.003.983.157.600.00-1374.78%
YUM190426C000985002019-04-15 10:55AM EDT98.503.454.055.250.00-116633.06%
YUM190426C000990002019-04-18 3:01PM EDT99.004.004.156.65+1.08+36.99%11869.26%
YUM190426C000995002019-04-18 1:21PM EDT99.503.603.656.10+1.85+105.71%4665.09%
YUM190426C001000002019-04-18 3:53PM EDT100.003.343.253.70+1.40+72.16%296224.76%
YUM190426C001010002019-04-18 2:26PM EDT101.002.352.352.81+1.18+100.85%2217422.27%
YUM190426C001020002019-04-18 2:27PM EDT102.001.591.561.80+1.01+174.14%448616.58%
YUM190426C001030002019-04-18 3:53PM EDT103.000.890.851.10+0.66+286.96%14919315.28%
YUM190426C001040002019-04-18 3:45PM EDT104.000.450.370.57+0.37+462.50%2624814.16%
YUM190426C001050002019-04-18 2:57PM EDT105.000.220.070.28+0.15+214.29%1,242814.21%
YUM190426C001060002019-03-18 12:04AM EDT106.000.070.000.050.00-2111.43%
YUM190426C001080002019-04-16 10:19AM EDT108.000.020.000.050.00-5517.58%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YUM190426P000850002019-03-18 12:04AM EDT85.000.180.000.030.00-1153.13%
YUM190426P000920002019-03-20 9:35AM EDT92.000.450.000.050.00-12339.45%
YUM190426P000930002019-04-16 10:19AM EDT93.000.030.000.060.00-51037.50%
YUM190426P000935002019-04-17 10:17AM EDT93.500.020.000.080.00-202037.70%
YUM190426P000950002019-04-18 1:42PM EDT95.000.050.000.12-1.96-97.51%86135.35%
YUM190426P000955002019-04-08 1:55PM EDT95.500.320.000.130.00-51234.18%
YUM190426P000960002019-04-18 1:22PM EDT96.000.060.000.15-0.03-33.33%41533.50%
YUM190426P000980002019-04-15 2:50PM EDT98.000.140.000.200.00-11428.03%
YUM190426P000985002019-04-17 10:51AM EDT98.500.150.030.080.00-22320.70%
YUM190426P000990002019-04-18 11:26AM EDT99.000.090.050.21-0.08-47.06%1394124.32%
YUM190426P000995002019-04-02 1:01PM EDT99.501.200.030.190.00-31321.58%
YUM190426P001000002019-04-18 2:27PM EDT100.000.100.040.32-0.12-54.55%19423.24%
YUM190426P001020002019-04-18 12:53PM EDT102.000.380.220.43-0.76-66.67%472715.63%
YUM190426P001040002019-04-18 3:51PM EDT104.001.200.991.25-3.79-75.95%17214.19%