Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $37.22 as of 4/18/2024 11:03:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.20 | 21.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 20.00 | 15.20 | 19.00 | 17.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 22.50 | 12.40 | 16.00 | % | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 25.00 | 9.60 | 13.80 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 27.50 | 7.60 | 11.70 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 30.00 | 5.10 | 9.30 | 10.05 | 0.00 | 0.00% | 0 | 8 | 5.60 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:51 PM EST |
| 32.50 | 2.70 | 6.80 | 8.40 | 0.00 | 0.00% | 0 | 4 | 4.62 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/18/2024 3:59:51 PM EST |
| 35.00 | 0.20 | 4.00 | 2.20 | 0.00 | 0.00% | 0 | 182 | 3.69 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:51 PM EST |
| 37.50 | 0.10 | 0.25 | 0.10 | -0.15 | -60.00% | 17 | 402 | 0.39 | 0.34 | 0.52 | -0.12 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 6 | 532 | 0.91 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,101 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 23 | 827 | 1.96 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,043 | 2.70 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 196 | 2.80 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:51 PM EST |
| 52.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 331 | 3.55 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 244 | 5.46 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:51 PM EST |
| 57.50 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/18/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/18/2024 3:59:51 PM EST |
| 62.50 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/18/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/18/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.90 | 0.03 | 0.00 | 0.00% | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:51 PM EST |
| 27.50 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 8 | 8.62 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/18/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 205 | 4.45 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:51 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 785 | 1.51 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 74 | 1,466 | 1.08 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 37.50 | 0.40 | 0.65 | 0.45 | -0.24 | -34.79% | 57 | 941 | 0.34 | -0.66 | 0.52 | -0.12 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 40.00 | 2.20 | 4.70 | 2.87 | -0.17 | -5.60% | 1 | 433 | 3.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 42.50 | 3.40 | 5.40 | 5.51 | -0.03 | -0.55% | 4 | 1,034 | 1.60 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 45.00 | 6.00 | 8.10 | 6.33 | 0.00 | 0.00% | 0 | 3 | 2.82 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:51 PM EST |
| 47.50 | 8.40 | 12.20 | 5.53 | 0.00 | 0.00% | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 3:59:51 PM EST |
| 50.00 | 10.70 | 15.30 | 13.27 | 0.00 | 0.00% | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 4/18/2024 3:59:51 PM EST |
| 52.50 | 13.00 | 17.40 | 17.44 | 0.00 | 0.00% | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 1/19/2024 | 4/18/2024 3:59:51 PM EST |
| 55.00 | 15.90 | 18.30 | 13.30 | 0.00 | 0.00% | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 3:59:51 PM EST |
| 57.50 | 18.00 | 22.80 | % | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 60.00 | 20.50 | 24.80 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 62.50 | 23.40 | 27.40 | 20.90 | 0.00 | 0.00% | 0 | 0 | 9.99 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 3:59:51 PM EST |
| 65.00 | 26.10 | 29.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 70.00 | 31.20 | 34.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 75.00 | 36.10 | 39.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 80.00 | 41.70 | 44.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 85.00 | 46.40 | 49.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST |