Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $47.38 as of 11/20/2024 8:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.90 | 21.70 | 19.80 | 0.00 | 0.00% | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 15.30 | 19.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 32.50 | 12.90 | 16.70 | 11.75 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 10.20 | 15.00 | 9.25 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:51 PM EST |
| 37.50 | 7.60 | 12.40 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 40.00 | 7.20 | 8.90 | 7.60 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.97 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 42.50 | 4.90 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 32 | 0.27 | 0.90 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 2.70 | 3.20 | 3.38 | 0.00 | 0.00% | 0 | 442 | 0.27 | 0.74 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 1.60 | 1.45 | -0.14 | -8.81% | 5 | 173 | 0.15 | 0.51 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 0.60 | 0.75 | 0.69 | -0.01 | -1.43% | 9 | 552 | 0.30 | 0.28 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 52.50 | 0.25 | 0.30 | 0.29 | -0.06 | -17.15% | 10 | 1,718 | 0.31 | 0.14 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 2 | 543 | 0.33 | 0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 57.50 | 0.00 | 0.15 | 0.07 | -0.01 | -12.50% | 4 | 1,281 | 0.43 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.01 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.01 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 53 | 0.36 | -0.03 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 42.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 126 | 0.31 | -0.10 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 0.55 | 0.70 | 0.70 | 0.00 | 0.00% | 12 | 337 | 0.29 | -0.26 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 1.55 | 1.70 | 1.75 | +0.05 | +2.95% | 36 | 227 | 0.29 | -0.49 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 2.05 | 4.70 | 3.05 | 0.00 | 0.00% | 0 | 209 | 0.33 | -0.72 | 0.08 | -0.02 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 52.50 | 3.30 | 5.60 | 5.40 | 0.00 | 0.00% | 0 | 445 | 0.36 | -0.86 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 6.70 | 9.70 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.93 | 0.03 | -0.01 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 57.50 | 8.90 | 10.60 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 60.00 | 11.60 | 13.60 | 12.72 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 15.90 | 19.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 70.00 | 20.50 | 25.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 75.00 | 25.60 | 30.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |