Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yum! Brands, Inc. (YUM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
127.06-1.75 (-1.36%)
At close: 04:05PM EST
126.28 -0.78 (-0.61%)
After hours: 07:35PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YUM220121C000300002021-11-23 3:52PM EST30.0097.17104.00107.100.00-701,270.70%
YUM220121C000350002021-11-23 3:51PM EST35.0091.0098.50102.600.00-701,133.01%
YUM220121C000400002021-11-23 3:51PM EST40.0086.8093.5097.600.00-1301,020.61%
YUM220121C000450002021-11-23 3:46PM EST45.0081.6388.6092.500.00-110925.68%
YUM220121C000500002021-12-28 11:33AM EST50.0088.4184.0087.500.00-12851.66%
YUM220121C000550002021-11-23 3:48PM EST55.0072.4078.6082.500.00-70770.90%
YUM220121C000600002021-12-28 11:28AM EST60.0078.3474.6077.200.00-35718.07%
YUM220121C000650002021-11-23 3:48PM EST65.0061.2068.6072.500.00-130646.88%
YUM220121C000700002021-11-24 10:33AM EST70.0056.6064.0067.000.00-29591.26%
YUM220121C000750002021-11-24 9:43AM EST75.0051.6658.8062.500.00-550545.51%
YUM220121C000800002021-12-28 11:34AM EST80.0058.4954.2057.700.00-57506.49%
YUM220121C000850002021-11-10 7:00AM EST85.0026.8546.7051.500.00-114415.04%
YUM220121C000900002021-12-29 9:49AM EST90.0048.8044.7047.400.00-18421.83%
YUM220121C000950002021-11-08 12:30PM EST95.0031.4836.7041.500.00-10337.74%
YUM220121C001000002021-11-23 2:49PM EST100.0026.4033.6037.700.00-2600333.98%
YUM220121C001050002022-01-04 9:55AM EST105.0031.8029.7032.300.00-19303.47%
YUM220121C001100002021-12-22 10:51AM EST110.0025.3224.9027.000.00-13,020265.53%
YUM220121C001150002021-12-30 12:11PM EST115.0023.7019.3022.800.00-23,999230.62%
YUM220121C001200002022-01-05 3:24PM EST120.0016.1014.8017.30-2.18-11.93%3400193.58%
YUM220121C001250002022-01-03 1:52PM EST125.0011.239.7010.900.00-27846143.43%
YUM220121C001300002022-01-05 3:34PM EST130.006.205.906.50-1.80-22.50%204,720115.41%
YUM220121C001330002022-01-04 3:27PM EST133.005.203.203.800.00-1690.41%
YUM220121C001340002022-01-04 2:15PM EST134.004.402.603.200.00-1485.62%
YUM220121C001350002022-01-05 3:55PM EST135.002.702.202.50-1.25-31.65%1181,73080.93%
YUM220121C001360002022-01-05 11:27AM EST136.002.501.501.95-0.70-21.88%102773.88%
YUM220121C001370002022-01-05 9:58AM EST137.001.630.951.50-0.52-24.19%11267.82%
YUM220121C001380002022-01-05 3:48PM EST138.001.080.901.10-0.52-32.50%62166.55%
YUM220121C001390002022-01-04 2:12PM EST139.001.250.650.800.00-14563.18%
YUM220121C001400002022-01-05 2:34PM EST140.000.650.400.60-0.31-32.29%679359.77%
YUM220121C001410002022-01-05 10:04AM EST141.000.400.250.45+0.14+53.85%1857.42%
YUM220121C001420002021-12-22 3:39PM EST142.000.450.150.300.00--3054.59%
YUM220121C001430002021-12-27 3:12PM EST143.000.550.100.200.00--352.83%
YUM220121C001440002021-12-27 3:18PM EST144.000.400.050.150.00--851.56%
YUM220121C001450002022-01-04 2:28PM EST145.000.090.050.200.00-578155.86%
YUM220121C001500002021-12-17 11:50AM EST150.000.130.001.000.00-132888.57%
YUM220121C001550002021-10-27 12:10PM EST155.000.240.001.500.00-151111.52%
YUM220121C001600002021-12-10 10:05AM EST160.000.350.000.100.00-3077.73%
YUM220121C001650002021-12-13 3:37PM EST165.000.050.000.450.00-172107.62%
YUM220121C001700002021-11-01 2:23PM EST170.000.100.000.350.00-646112.89%
YUM220121C001750002021-11-10 7:00AM EST175.000.200.000.250.00-111116.21%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YUM220121P000300002021-11-10 7:00AM EST30.000.460.001.000.00-6160594.53%
YUM220121P000350002021-11-10 7:00AM EST35.000.050.001.200.00-1013550.78%
YUM220121P000400002021-11-10 7:00AM EST40.000.100.000.850.00-1218467.58%
YUM220121P000450002021-11-10 7:00AM EST45.000.100.002.150.00-90503.91%
YUM220121P000500002021-11-10 7:00AM EST50.000.450.000.750.00-845375.39%
YUM220121P000550002021-11-24 10:08AM EST55.000.050.000.850.00-127347.27%
YUM220121P000600002021-11-10 7:00AM EST60.000.350.000.350.00-2172273.44%
YUM220121P000650002021-11-10 7:00AM EST65.000.010.000.800.00-282281.45%
YUM220121P000700002021-11-10 7:00AM EST70.000.150.000.100.00-5116188.28%
YUM220121P000750002021-11-10 7:00AM EST75.000.700.100.750.00-2394230.47%
YUM220121P000800002021-11-10 7:00AM EST80.000.350.100.300.00-3515180.86%
YUM220121P000850002021-12-28 2:40PM EST85.000.010.000.850.00-11,578182.62%
YUM220121P000900002021-11-10 7:00AM EST90.000.410.300.300.00-2600150.20%
YUM220121P000950002021-11-30 3:53PM EST95.000.290.000.250.00-11,482112.11%
YUM220121P001000002021-12-23 11:01AM EST100.000.060.000.200.00-21,34791.41%
YUM220121P001050002021-12-15 2:09PM EST105.000.350.002.150.00-3260125.59%
YUM220121P001100002021-12-31 1:19PM EST110.000.050.000.250.00-21,13961.52%
YUM220121P001150002021-12-28 11:31AM EST115.000.140.001.000.00-12,46362.70%
YUM220121P001200002022-01-03 11:45AM EST120.000.170.000.800.00-103,60549.85%
YUM220121P001240002021-12-21 12:58PM EST124.000.550.100.200.00--217.53%
YUM220121P001250002022-01-05 3:35PM EST125.000.200.150.25+0.04+25.00%21,13114.65%
YUM220121P001260002021-12-21 3:47PM EST126.000.950.150.250.00--39.99%
YUM220121P001280002022-01-03 2:27PM EST128.000.270.250.400.00-150.00%
YUM220121P001290002022-01-03 2:25PM EST129.000.350.351.150.00-2880.00%
YUM220121P001300002022-01-04 3:22PM EST130.000.270.450.650.00-54,3060.00%
YUM220121P001310002022-01-03 2:27PM EST131.000.540.600.750.00-1740.00%
YUM220121P001320002021-12-23 10:55AM EST132.001.400.750.950.00-780.00%
YUM220121P001330002021-12-27 10:17AM EST133.001.151.001.850.00-20250.00%
YUM220121P001340002022-01-03 10:57AM EST134.001.301.351.800.00-230.00%
YUM220121P001350002022-01-05 1:02PM EST135.001.251.602.50+0.25+25.00%34490.00%
YUM220121P001360002022-01-05 3:48PM EST136.002.072.152.70+0.52+33.55%5720.00%
YUM220121P001370002022-01-03 11:21AM EST137.002.882.653.400.00-25320.00%
YUM220121P001390002021-12-31 10:07AM EST139.002.203.804.500.00-1350.00%
YUM220121P001400002021-12-29 11:48AM EST140.002.674.805.100.00-1150.00%
YUM220121P001420002021-12-29 11:06AM EST142.003.906.507.600.00--830.00%
YUM220121P001450002021-11-10 7:00AM EST145.0026.209.0013.500.00-2140.00%
YUM220121P001500002021-11-10 7:00AM EST150.0025.1913.7018.500.00-110.00%
YUM220121P001550002021-11-10 7:00AM EST155.0035.6019.0023.300.00--00.00%
Advertisement
Advertisement