NYSE - Delayed Quote USD
Yum! Brands, Inc. (YUM)
143.92
+0.78
+(0.54%)
At close: June 10 at 4:00:02 PM EDT
143.90
-0.02
(-0.01%)
Pre-Market: 7:17:35 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250620C00080000 | 5/23/2025 10:20 AM | 80 | 65.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| YUM250620C00085000 | 12/16/2024 12:13 AM | 85 | 46.03 | 51.00 | 55.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| YUM250620C00100000 | 12/23/2024 3:38 PM | 100 | 35.50 | 30.60 | 33.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| YUM250620C00110000 | 2/3/2025 2:59 PM | 110 | 23.60 | 48.80 | 51.90 | 0.00 | 0.00% | 2 | 2 | 370.90% |
| YUM250620C00115000 | 3/11/2025 12:58 PM | 115 | 42.72 | 30.50 | 32.80 | 0.00 | 0.00% | 1 | 1 | 141.92% |
| YUM250620C00125000 | 2/12/2025 9:30 AM | 125 | 22.50 | 30.10 | 32.50 | 0.00 | 0.00% | 1 | 73 | 232.28% |
| YUM250620C00130000 | 6/4/2025 1:10 PM | 130 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 138 | 0.00% |
| YUM250620C00135000 | 5/14/2025 11:11 AM | 135 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 589 | 0.00% |
| YUM250620C00140000 | 6/10/2025 1:01 PM | 140 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,177 | 0.00% |
| YUM250620C00145000 | 6/10/2025 3:57 PM | 145 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 518 | 1.56% |
| YUM250620C00150000 | 6/10/2025 3:43 PM | 150 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 2,209 | 6.25% |
| YUM250620C00155000 | 6/10/2025 3:21 PM | 155 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 1,044 | 12.50% |
| YUM250620C00160000 | 6/9/2025 10:57 AM | 160 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 614 | 12.50% |
| YUM250620C00165000 | 6/6/2025 1:44 PM | 165 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,022 | 25.00% |
| YUM250620C00170000 | 5/28/2025 3:59 PM | 170 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,725 | 25.00% |
| YUM250620C00175000 | 5/29/2025 2:55 PM | 175 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 339 | 25.00% |
| YUM250620C00180000 | 6/9/2025 12:53 PM | 180 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 386 | 25.00% |
| YUM250620C00185000 | 4/3/2025 12:42 PM | 185 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 51 | 86.52% |
| YUM250620C00190000 | 3/4/2025 12:43 PM | 190 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 50 | 25.00% |
| YUM250620C00210000 | 4/29/2025 9:41 AM | 210 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 30 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250620P00065000 | 4/24/2025 3:21 PM | 65 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 4 | 7 | 266.99% |
| YUM250620P00070000 | 2/18/2025 3:59 PM | 70 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 7 | 13 | 200.59% |
| YUM250620P00080000 | 2/18/2025 3:03 PM | 80 | 0.23 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 15 | 220.22% |
| YUM250620P00085000 | 12/16/2024 12:13 AM | 85 | 0.50 | 0.00 | 2.05 | 0.00 | 0.00% | 11 | 11 | 207.72% |
| YUM250620P00090000 | 2/7/2025 12:02 PM | 90 | 0.30 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 12 | 167.09% |
| YUM250620P00100000 | 6/4/2025 10:46 AM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 715 | 50.00% |
| YUM250620P00105000 | 3/11/2025 1:22 PM | 105 | 0.25 | 0.50 | 0.75 | 0.00 | 0.00% | 2 | 132 | 121.83% |
| YUM250620P00110000 | 4/8/2025 10:21 AM | 110 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 364 | 107.91% |
| YUM250620P00115000 | 4/21/2025 11:43 AM | 115 | 0.70 | 0.00 | 0.70 | 0.00 | 0.00% | 6 | 368 | 81.64% |
| YUM250620P00120000 | 6/2/2025 12:59 PM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 739 | 25.00% |
| YUM250620P00125000 | 5/30/2025 2:16 PM | 125 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 137 | 25.00% |
| YUM250620P00130000 | 6/4/2025 1:35 PM | 130 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 1,076 | 12.50% |
| YUM250620P00135000 | 6/10/2025 1:14 PM | 135 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 410 | 12.50% |
| YUM250620P00140000 | 6/10/2025 2:43 PM | 140 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 1,442 | 3.13% |
| YUM250620P00145000 | 6/10/2025 11:41 AM | 145 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,020 | 0.00% |
| YUM250620P00150000 | 6/9/2025 3:48 PM | 150 | 6.79 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 313 | 0.00% |
| YUM250620P00155000 | 6/3/2025 11:37 AM | 155 | 12.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 125 | 0.00% |
| YUM250620P00160000 | 5/29/2025 3:10 PM | 160 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 291 | 0 | 0.00% |
| YUM250620P00165000 | 6/5/2025 3:55 PM | 165 | 22.27 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 8 | 0.00% |
| YUM250620P00170000 | 6/5/2025 3:55 PM | 170 | 27.27 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| YUM250620P00180000 | 5/29/2025 3:52 PM | 180 | 35.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| YUM250620P00185000 | 5/29/2025 3:52 PM | 185 | 40.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
YUMC Yum China Holdings, Inc.
44.77
+1.20%
QSR Restaurant Brands International Inc.
69.26
-0.70%
WEN The Wendy's Company
11.39
-0.61%
DRI Darden Restaurants, Inc.
216.20
-1.59%
DPZ Domino's Pizza, Inc.
455.49
-2.66%
PZZA Papa John's International, Inc.
48.20
-4.61%
SHAK Shake Shack Inc.
125.32
+0.66%
JACK Jack in the Box Inc.
20.78
-3.66%
MCD McDonald's Corporation
300.43
-1.43%
WING Wingstop Inc.
381.46
+1.42%