Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
YUM240419C00060000 | 2023-10-13 1:15PM EDT | 60.00 | 57.50 | 64.00 | 68.60 | 0.00 | - | - | 1 | 0.00% |
YUM240419C00070000 | 2023-12-04 12:37PM EDT | 70.00 | 55.30 | 57.00 | 61.50 | 0.00 | - | - | 1 | 0.00% |
YUM240419C00095000 | 2023-10-19 2:58PM EDT | 95.00 | 28.80 | 31.50 | 36.20 | 0.00 | - | 10 | 11 | 0.00% |
YUM240419C00105000 | 2024-02-16 12:50PM EDT | 105.00 | 30.48 | 30.00 | 34.70 | 0.00 | - | 1 | 1 | 82.79% |
YUM240419C00110000 | 2023-10-18 2:56PM EDT | 110.00 | 16.60 | 19.30 | 20.30 | 0.00 | - | 1 | 10 | 0.00% |
YUM240419C00115000 | 2023-09-28 11:23AM EDT | 115.00 | 14.50 | 9.50 | 13.90 | 0.00 | - | 12 | 12 | 0.00% |
YUM240419C00120000 | 2024-02-29 4:49PM EDT | 120.00 | 19.48 | 17.10 | 21.00 | 0.00 | - | 2 | 68 | 67.07% |
YUM240419C00125000 | 2024-03-19 12:57PM EDT | 125.00 | 13.00 | 11.80 | 16.50 | 0.00 | - | 1 | 167 | 59.64% |
YUM240419C00130000 | 2024-03-28 12:37PM EDT | 130.00 | 9.00 | 8.40 | 11.40 | +2.10 | +30.43% | 3 | 528 | 45.59% |
YUM240419C00135000 | 2024-03-28 1:18PM EDT | 135.00 | 4.70 | 4.70 | 5.00 | +1.00 | +27.03% | 16 | 626 | 20.47% |
YUM240419C00140000 | 2024-03-28 2:16PM EDT | 140.00 | 1.40 | 1.45 | 1.60 | +0.74 | +112.12% | 300 | 913 | 15.83% |
YUM240419C00145000 | 2024-03-28 3:16PM EDT | 145.00 | 0.25 | 0.15 | 0.30 | +0.15 | +150.00% | 41 | 506 | 14.92% |
YUM240419C00150000 | 2024-03-28 2:09PM EDT | 150.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 155 | 17.77% |
YUM240419C00155000 | 2023-10-12 9:34AM EDT | 155.00 | 0.36 | 0.10 | 1.25 | 0.00 | - | - | 1 | 43.14% |
YUM240419C00185000 | 2024-03-21 3:55PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 64.11% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
YUM240419P00065000 | 2024-03-19 1:16PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 9 | 9 | 190.63% |
YUM240419P00090000 | 2023-10-09 9:45AM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
YUM240419P00100000 | 2024-02-07 10:32AM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,250 | 25.00% |
YUM240419P00105000 | 2023-11-27 3:39PM EDT | 105.00 | 0.58 | 0.00 | 2.45 | 0.00 | - | 1 | 113 | 86.23% |
YUM240419P00110000 | 2024-02-09 2:53PM EDT | 110.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 56.45% |
YUM240419P00115000 | 2024-03-11 11:42AM EDT | 115.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 753 | 61.65% |
YUM240419P00120000 | 2024-03-27 2:05PM EDT | 120.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 440 | 36.77% |
YUM240419P00125000 | 2024-03-28 2:42PM EDT | 125.00 | 0.10 | 0.05 | 1.10 | -0.06 | -37.50% | 1 | 498 | 40.85% |
YUM240419P00130000 | 2024-03-28 11:58AM EDT | 130.00 | 0.19 | 0.15 | 0.25 | -0.16 | -45.71% | 13 | 585 | 18.80% |
YUM240419P00135000 | 2024-03-28 3:38PM EDT | 135.00 | 0.66 | 0.60 | 0.75 | -0.65 | -49.62% | 21 | 813 | 15.24% |
YUM240419P00140000 | 2024-03-28 3:49PM EDT | 140.00 | 2.50 | 2.35 | 2.45 | -1.30 | -34.21% | 28 | 285 | 12.11% |
YUM240419P00145000 | 2024-03-28 1:41PM EDT | 145.00 | 6.00 | 4.20 | 7.20 | -2.60 | -30.23% | 4 | 32 | 21.29% |
YUM240419P00150000 | 2024-03-26 12:27PM EDT | 150.00 | 13.00 | 9.20 | 13.10 | 0.00 | - | 1 | 0 | 39.62% |