Options Chain for YUM CHINA HLDGS INC COM (YUMC) - $39.65 as of 4/29/2024 2:42:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.70 | 22.50 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 22.50 | 15.20 | 20.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 25.00 | 12.70 | 17.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 27.50 | 10.30 | 15.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 30.00 | 8.20 | 12.20 | 10.00 | % | 1 | 0 | 1.86 | 0.99 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:36 PM EST | |
| 32.50 | 5.90 | 9.70 | 7.70 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.96 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 3:59:36 PM EST |
| 35.00 | 5.20 | 5.70 | 5.30 | -0.26 | -4.68% | 20 | 74 | 0.54 | 0.87 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 37.50 | 3.20 | 3.60 | 3.50 | +0.38 | +12.18% | 52 | 125 | 0.52 | 0.74 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 40.00 | 1.90 | 2.00 | 2.00 | +0.35 | +21.22% | 417 | 422 | 0.53 | 0.54 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 42.50 | 0.90 | 0.95 | 0.94 | +0.19 | +25.34% | 473 | 1,283 | 0.51 | 0.33 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 45.00 | 0.25 | 0.35 | 0.35 | +0.10 | +40.00% | 387 | 94 | 0.47 | 0.18 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 47.50 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 120 | 169 | 0.44 | 0.10 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 50.00 | 0.00 | 0.65 | 0.05 | -0.10 | -66.67% | 1 | 78 | 0.91 | 0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 52.50 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:36 PM EST |
| 27.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 3:59:36 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.88 | -0.01 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 3:59:36 PM EST |
| 32.50 | 0.00 | 0.25 | 0.04 | -0.01 | -20.00% | 46 | 537 | 0.73 | -0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 35.00 | 0.20 | 0.35 | 0.35 | +0.10 | +40.00% | 238 | 2,705 | 0.53 | -0.13 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 37.50 | 0.75 | 0.85 | 0.80 | +0.08 | +11.12% | 748 | 3,724 | 0.53 | -0.26 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 40.00 | 1.70 | 1.85 | 1.72 | +0.02 | +1.18% | 229 | 96 | 0.51 | -0.46 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 42.50 | 3.10 | 3.50 | 3.10 | -0.30 | -8.83% | 8 | 24 | 0.51 | -0.67 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 3:59:36 PM EST |
| 45.00 | 3.00 | 6.90 | 4.90 | 0.00 | 0.00% | 0 | 14 | 1.00 | -0.82 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 3:59:36 PM EST |
| 47.50 | 5.30 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.90 | 0.04 | -0.02 | 3/20/2024 | 4/29/2024 3:59:36 PM EST |
| 50.00 | 8.00 | 11.80 | % | 0 | 0 | 1.42 | -0.97 | 0.02 | -0.01 | 4/29/2024 3:59:36 PM EST | |||
| 52.50 | 10.00 | 14.80 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:36 PM EST | |||
| 55.00 | 12.60 | 17.40 | 16.55 | 0.00 | 0.00% | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:36 PM EST |
| 60.00 | 17.60 | 22.40 | 21.94 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 3:59:36 PM EST |