Log in

NYSE:YUMYum! Brands Options Chain and Prices

$90.82
-0.17 (-0.19 %)
(As of 08/7/2020 04:00 PM ET)
Add
Compare
Today's Range
$90.04
Now: $90.82
$91.32
50-Day Range
$84.79
MA: $89.18
$94.83
52-Week Range
$54.95
Now: $90.82
$119.59
Volume1.24 million shs
Average Volume1.81 million shs
Market Capitalization$27.34 billion
P/E Ratio27.27
Dividend Yield2.07%
Beta0.95

Options Chain

Yum! Brands (NYSE:YUM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$110.00$0.000Call0000
(+0)
0.00
8/14/2020$105.00$0.000Call0002
(+0)
0.00
8/14/2020$104.00$0.000Call0000
(+0)
0.00
8/14/2020$103.00$0.000Call0000
(+0)
0.00
8/14/2020$102.00$0.000Call0000
(+0)
0.00
8/14/2020$101.00$0.000Call0000
(+0)
0.00
8/14/2020$100.00$0.075Call00038
(+0)
0.3883890.0389350
8/14/2020$99.00$0.000Call0005
(+0)
0.00
8/14/2020$98.50$0.075Call0001
(+0)
0.3384570.0437930
8/14/2020$98.00$0.075Call00023
(+0)
0.3213510.0457740
8/14/2020$97.00$0.075Call311011373
(-119)
0.286346
(+0.008415)
0.0504983
8/14/2020$96.00$0.050Call1001046
(+0)
0.230741
(-0.011764)
0.0427531
8/14/2020$95.00$0.100Call23022116
(-8)
0.227033
(-0.010953)
0.0785125
8/14/2020$94.00$0.225Call000122
(+0)
0.235212
(+0.001022)
0.1491780
8/14/2020$93.00$0.400Call166097
(+13)
0.233196
(+0.001768)
0.2363632
8/14/2020$92.50$0.500Call150568
(+1)
0.227061
(-0.006172)
0.2854012
8/14/2020$92.00$0.650Call130358
(+0)
0.22658
(-0.007708)
0.3462712
8/14/2020$91.50$0.825Call00035
(+1)
0.224836
(-0.014266)
0.4114980
8/14/2020$91.00$1.175Call11074
(+7)
0.251389
(+0.008663)
0.484371
8/14/2020$90.50$1.325Call2727018
(+2)
0.231105
(-0.009522)
0.5503693
8/14/2020$90.00$1.650Call80812
(+1)
0.239251
(-0.012752)
0.6143234
8/14/2020$89.50$1.950Call00011
(+0)
0.235539
(-0.028158)
0.6791980
8/14/2020$89.00$0.000Call0005
(+0)
0.00
8/14/2020$88.50$0.000Call0002
(+0)
0.00
8/14/2020$88.00$0.000Call0000
(+0)
0.00
8/14/2020$87.50$3.650Call0000
(+0)
0.286051
(-0.005983)
0.8315090
8/14/2020$87.00$3.950Call0006
(+0)
0.236529
(-0.089602)
0.9080020
8/14/2020$86.50$5.050Call0006
(+0)
0.462194
(+0.12509)
0.7862740
8/14/2020$86.00$5.300Call0006
(+0)
0.419295
(+0.073687)
0.8335630
8/14/2020$85.50$5.300Call0000
(+0)
0
8/14/2020$85.00$6.250Call0000
(+0)
0.459034
(+0.10549)
0.8585360
8/14/2020$84.50$6.100Call0000
(+0)
0.01.00
8/14/2020$84.00$7.000Call0000
(+0)
0.403035
(+0.030162)
0.9231660
8/14/2020$83.50$7.500Call0000
(+0)
0.426477
(+0.00539)
0.9268210
8/14/2020$83.00$8.150Call0000
(+0)
0.526038
(-0.059698)
0.8984080
8/14/2020$82.50$8.450Call0000
(+0)
0.439887
(+0.002886)
0.9460660
8/14/2020$82.00$8.950Call0000
(+0)
0.461988
(-0.139118)
0.9483360
8/14/2020$81.50$9.500Call0000
(+0)
0.525347
(+0.081941)
0.9363440
8/14/2020$81.00$9.950Call0000
(+0)
0.506114
(+0.005385)
0.9523250
8/14/2020$80.00$11.050Call0000
(+0)
0.62231
(-0.100689)
0.9351320
8/14/2020$79.00$11.800Call0000
(+0)
0
8/14/2020$75.00$15.900Call0000
(+0)
0.7130570.9765750
8/14/2020$70.00$20.850Call0000
(+0)
0.805231
(-0.027953)
0.9915960
8/14/2020$65.00$25.850Call0000
(+0)
1.01674
(-0.037537)
0.9927790
8/14/2020$60.00$30.850Call0000
(+0)
1.22334
(-0.05845)
0.9943230
8/14/2020$55.00$35.850Call0000
(+0)
1.47374
(-0.034345)
0.994760
8/14/2020$50.00$40.850Call0000
(+0)
1.7365
(-0.005551)
0.9953690
8/14/2020$110.00$19.550Put0000
(+0)
0.931254
(+0.185255)
-0.9260210
8/14/2020$105.00$14.550Put0000
(+0)
0.75081
(+0.028679)
-0.9125090
8/14/2020$104.00$13.550Put0000
(+0)
0.712267
(+0.084965)
-0.908850
8/14/2020$103.00$12.550Put0000
(+0)
0.673204
(+0.082621)
-0.904780
8/14/2020$102.00$11.550Put0000
(+0)
0.634142
(+0.080278)
-0.90
8/14/2020$101.00$10.550Put0000
(+0)
0.594327
(+0.077633)
-0.8946810
8/14/2020$100.00$9.550Put0000
(+0)
0.554223
(+0.015363)
-0.8884780
8/14/2020$99.00$8.550Put0001
(+0)
0.514033
(+0.072766)
-0.8810770
8/14/2020$98.50$8.050Put0000
(+0)
0.493683
(+0.051398)
-0.8769350
8/14/2020$98.00$7.400Put0000
(+0)
0.407713
(+0.004728)
-0.9074380
8/14/2020$97.00$6.650Put0000
(+0)
0.461687
(+0.047009)
-0.8425340
8/14/2020$96.00$5.850Put0000
(+0)
0.469499
(+0.230241)
-0.7941970
8/14/2020$95.00$4.850Put100015
(+0)
0.418749
(+0.00654)
-0.7743441
8/14/2020$94.00$3.950Put00087
(+0)
0.38381
(-0.026761)
-0.7334890
8/14/2020$93.00$3.175Put00073
(+0)
0.370838
(-0.022301)
-0.6686110
8/14/2020$92.50$2.525Put00041
(+0)
0.304257
(-0.079606)
-0.6609090
8/14/2020$92.00$2.275Put10026
(+0)
0.319574
(+0.077362)
-0.6068371
8/14/2020$91.50$1.675Put1010076
(+0)
0.25753
(+0.007812)
-0.5756432
8/14/2020$91.00$1.350Put00050
(+0)
0.250499
(-0.025306)
-0.5155830
8/14/2020$90.50$1.375Put160269
(+0)
0.304405
(+0.024865)
-0.4583994
8/14/2020$90.00$0.975Put90661
(+1)
0.267611
(-0.010331)
-0.3958912
8/14/2020$89.50$0.825Put00044
(+0)
0.280038
(-0.008831)
-0.3440530
8/14/2020$89.00$0.625Put149524
(+0)
0.268468
(-0.009681)
-0.2869654
8/14/2020$88.50$0.550Put80022
(-7)
0.285655
(-0.008594)
-0.2490991
8/14/2020$88.00$0.425Put100038
(+2)
0.285265
(-0.025306)
-0.2053631
8/14/2020$87.50$0.350Put10014
(+0)
0.290602
(-0.004445)
-0.1722171
8/14/2020$87.00$0.300Put00025
(+7)
0.304015
(-0.010462)
-0.1473090
8/14/2020$86.50$0.250Put00013
(+0)
0.3157
(-0.040148)
-0.1245170
8/14/2020$86.00$0.200Put30017
(+0)
0.316124
(-0.00851)
-0.1019581
8/14/2020$85.50$0.175Put00012
(+0)
0.328624
(-0.018315)
-0.0879760
8/14/2020$85.00$0.150Put00017
(+1)
0.341263
(-0.017704)
-0.0750570
8/14/2020$84.50$0.125Put00015
(+0)
0.353085
(-0.017887)
-0.0634560
8/14/2020$84.00$0.150Put00010
(+5)
0.390624
(+0.03549)
-0.0675320
8/14/2020$83.50$0.125Put0008
(+0)
0.39427
(-0.01237)
-0.0568190
8/14/2020$83.00$0.125Put00039
(+4)
0.415624
(+0.001853)
-0.0541780
8/14/2020$82.50$0.125Put0002
(+0)
0.437469
(+0.040991)
-0.0519040
8/14/2020$82.00$0.050Put00020
(+0)
0.391263
(-0.024094)
-0.0259930
8/14/2020$81.50$0.150Put1106
(+0)
0.501504
(+0.06468)
-0.0540441
8/14/2020$81.00$0.125Put00019
(+0)
0.502659-0.0458340
8/14/2020$80.00$0.125Put00083
(+0)
0.546409-0.0424260
8/14/2020$79.00$0.125Put0008
(+0)
0.590159
(+0.031043)
-0.0393360
8/14/2020$75.00$0.100Put00018
(+0)
0.750696-0.0266180
8/14/2020$70.00$0.000Put0000
(+0)
0.00
8/14/2020$65.00$0.025Put0004
(+0)
0.999172
(+0.065704)
-0.0058540
8/14/2020$60.00$0.000Put0000
(+0)
0.00
8/14/2020$55.00$0.000Put0000
(+0)
0.00
8/14/2020$50.00$0.100Put0000
(+0)
2.01671-0.0103510
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/8/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.