NYSE - Delayed Quote USD
130.50
-0.23
(-0.18%)
At close: January 31 at 4:00:02 PM EST
130.50
0.00
(0.00%)
After hours: January 31 at 5:39:16 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250221C00100000 | 1/21/2025 2:32 PM | 100 | 25.60 | 29.40 | 33.00 | 0.00 | 0.00% | - | 5 | 78.81% |
| YUM250221C00110000 | 1/24/2025 10:32 AM | 110 | 18.59 | 19.90 | 22.40 | 0.00 | 0.00% | 1 | 1 | 54.74% |
| YUM250221C00120000 | 1/27/2025 9:50 AM | 120 | 9.70 | 10.10 | 11.30 | 0.00 | 0.00% | 1 | 2 | 34.77% |
| YUM250221C00125000 | 1/31/2025 1:05 PM | 125 | 7.16 | 6.40 | 6.70 | 0.66 | 10.15% | 2 | 569 | 27.10% |
| YUM250221C00130000 | 1/31/2025 1:05 PM | 130 | 3.40 | 3.00 | 3.20 | -0.10 | -2.86% | 16 | 386 | 24.20% |
| YUM250221C00135000 | 1/31/2025 2:32 PM | 135 | 1.08 | 0.90 | 1.05 | -0.17 | -13.60% | 12 | 613 | 22.02% |
| YUM250221C00140000 | 1/31/2025 3:41 PM | 140 | 0.23 | 0.15 | 0.30 | -0.02 | -8.00% | 29 | 232 | 22.46% |
| YUM250221C00145000 | 1/23/2025 10:34 AM | 145 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 52 | 159 | 38.65% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250221P00085000 | 1/8/2025 10:21 AM | 85 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 83.20% |
| YUM250221P00090000 | 1/16/2025 12:31 PM | 90 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 10 | 73.24% |
| YUM250221P00095000 | 1/13/2025 11:39 AM | 95 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | - | 4 | 66.02% |
| YUM250221P00105000 | 1/30/2025 9:32 AM | 105 | 0.09 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 8 | 55.66% |
| YUM250221P00110000 | 1/28/2025 12:17 PM | 110 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 11 | 56.86% |
| YUM250221P00115000 | 1/30/2025 9:47 AM | 115 | 0.24 | 0.15 | 1.25 | 0.00 | 0.00% | 1 | 235 | 53.47% |
| YUM250221P00120000 | 1/31/2025 12:37 PM | 120 | 0.38 | 0.35 | 0.50 | -0.02 | -5.00% | 7 | 220 | 30.03% |
| YUM250221P00125000 | 1/31/2025 1:49 PM | 125 | 1.02 | 0.95 | 1.15 | 0.02 | 2.00% | 15 | 380 | 26.59% |
| YUM250221P00130000 | 1/31/2025 1:23 PM | 130 | 2.35 | 2.60 | 2.80 | -0.30 | -11.32% | 4 | 66 | 25.03% |
| YUM250221P00135000 | 1/17/2025 11:35 AM | 135 | 9.50 | 5.60 | 5.90 | 0.00 | 0.00% | 1 | 31 | 25.44% |
| YUM250221P00140000 | 1/24/2025 10:26 AM | 140 | 12.50 | 8.30 | 12.00 | 0.00 | 0.00% | 1 | 3 | 48.44% |
Related Tickers
YUMC Yum China Holdings, Inc.
46.25
-2.82%
QSR Restaurant Brands International Inc.
61.54
-1.49%
PZZA Papa John's International, Inc.
39.57
+1.25%
DRI Darden Restaurants, Inc.
195.24
-0.48%
WEN The Wendy's Company
14.83
-0.40%
DPZ Domino's Pizza, Inc.
449.12
-0.37%
WING Wingstop Inc.
297.90
-2.57%
MCD McDonald's Corporation
288.70
-0.56%
SHAK Shake Shack Inc.
118.13
-3.28%
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%