Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $34.21 as of 9/6/2024 3:18:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.80 | 20.90 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 17.50 | 14.30 | 18.40 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 11.80 | 15.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 9.10 | 13.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 6.80 | 10.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 27.50 | 4.30 | 8.30 | 6.50 | 0.00 | 0.00% | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 1.95 | 5.90 | 4.00 | -0.50 | -11.12% | 1 | 156 | 0.61 | 0.95 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 1.55 | 1.70 | 1.70 | -0.48 | -22.02% | 1 | 123 | 0.32 | 0.74 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.35 | 0.75 | 0.35 | -0.40 | -53.34% | 83 | 914 | 0.32 | 0.30 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 3 | 1,823 | 0.35 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 10 | 553 | 0.55 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 0.65 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 254 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 0.05 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 435 | 0.41 | -0.05 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 0.30 | 1.60 | 0.35 | +0.10 | +40.00% | 4 | 562 | 0.33 | -0.26 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 1.55 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 251 | 0.33 | -0.70 | 0.17 | -0.03 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 1.95 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 31 | 0.45 | -0.95 | 0.05 | -0.01 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 4.40 | 8.20 | % | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 42.50 | 6.90 | 10.50 | 12.55 | 0.00 | 0.00% | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 9.30 | 13.20 | 11.45 | 0.00 | 0.00% | 0 | 4 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 11.80 | 15.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |