Bulletin
Investor Alert

New York Markets After Hours

Yum! Brands Inc.

NYS: YUM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 10, 2019, 4:41 p.m.

YUM
/zigman2/quotes/209029767/composite

$

99.24

Change

0.00 0.00%

Volume

Volume 61,372

Quotes are delayed by 20 min

/zigman2/quotes/209029767/composite

Today's close

$ 98.98

$ 99.24

Change

+0.26 +0.26%

Day low

Day high

$98.67

$99.42

Open

52 week low

52 week high

$86.40

$119.72

Open

OPTION CHAIN FOR YUM! BRANDS INC.

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 14.00 14.50 85.00 quote 0.09 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 9.00 9.50 90.00 quote 0.01 0.00 0.00 0.00 0.04 33.00
quote 0.00 0.00 0.00 7.95 8.60 91.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.45 8.30 91.50 quote 0.35 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 7.00 7.55 92.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.45 7.20 92.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.55 6.05 93.50 quote 0.15 0.00 0.00 0.00 0.04 150.00
quote 0.00 0.00 0.00 4.95 5.50 94.00 quote 0.05 0.00 0.00 0.00 0.04 207.00
quote 0.00 0.00 0.00 4.70 4.90 94.50 quote 0.03 0.02 4.00 0.00 0.04 23.00
quote 3.85 0.00 6.00 4.20 4.40 5.00 95.00 quote 0.03 -0.02 1.00 0.02 0.04 34.00
quote 0.00 0.00 0.00 3.70 4.05 95.50 quote 0.08 0.00 16.00 0.00 0.04 74.00
quote 3.10 0.00 0.00 3.20 3.45 12.00 96.00 quote 0.05 -0.07 12.00 0.02 0.06 124.00
quote 3.10 0.00 0.00 2.74 2.92 5.00 96.50 quote 0.07 0.00 5.00 0.04 0.10 32.00
quote 2.25 -0.30 10.00 2.28 2.45 10.00 97.00 quote 0.17 0.06 6.00 0.07 0.10 117.00
quote 3.03 0.00 0.00 1.84 1.97 9.00 97.50 quote 0.25 -0.09 4.00 0.12 0.15 134.00
quote 1.28 -2.12 1.00 1.42 1.54 21.00 98.00 quote 0.20 -0.10 93.00 0.19 0.23 151.00
quote 1.10 0.00 4.00 1.06 1.17 164.00 98.50 quote 0.35 -0.10 20.00 0.32 0.35 76.00
quote 0.76 0.06 13.00 0.75 0.80 149.00 99.00 quote 0.61 -0.12 5.00 0.49 0.53 139.00
99.24 Current price as of 12/10/2019 04:10:00 PM
quote 0.56 0.05 96.00 0.48 0.56 159.00 99.50 quote 1.23 0.00 1.00 0.71 0.79 27.00
quote 0.35 0.01 363.00 0.31 0.35 1,846 100.00 quote 1.67 0.00 32.00 0.99 1.10 65.00
quote 0.11 -0.02 28.00 0.10 0.13 212.00 101.00 quote 2.12 -0.11 1.00 1.80 1.90 58.00
quote 0.04 -0.02 7.00 0.04 0.06 384.00 102.00 quote 2.87 -0.28 10.00 2.68 2.87 46.00
quote 0.02 -0.04 177.00 0.01 0.13 552.00 103.00 quote 4.16 0.06 5.00 3.45 4.20 4.00
quote 0.01 0.00 4.00 0.00 0.01 545.00 104.00 quote 4.66 0.00 0.00 4.65 4.90 1.00
quote 0.01 0.00 0.00 0.00 0.03 119.00 105.00 quote 6.00 0.00 0.00 5.50 6.10 3.00
quote 0.06 0.00 0.00 0.00 0.03 27.00 106.00 quote 0.00 0.00 0.00 6.50 7.15
quote 0.08 0.00 0.00 0.00 0.02 112.00 107.00 quote 9.54 0.00 0.00 7.50 8.10
quote 0.04 0.00 0.00 0.00 0.03 17.00 108.00 quote 0.00 0.00 0.00 8.50 9.20
quote 0.00 0.00 0.00 0.00 0.03 109.00 quote 0.00 0.00 0.00 9.50 10.15
quote 0.07 0.00 0.00 0.00 0.01 78.00 110.00 quote 0.00 0.00 0.00 10.50 11.10
quote 0.00 0.00 0.00 0.00 0.03 111.00 quote 0.00 0.00 0.00 11.45 12.15
quote 0.00 0.00 0.00 0.00 0.10 112.00 quote 0.00 0.00 0.00 12.50 13.15
quote 0.00 0.00 0.00 0.00 0.10 113.00 quote 0.00 0.00 0.00 13.55 14.10
quote 0.00 0.00 0.00 0.00 0.03 114.00 quote 0.00 0.00 0.00 14.45 15.15
quote 0.00 0.00 0.00 0.00 0.03 115.00 quote 0.00 0.00 0.00 15.30 16.25
quote 0.00 0.00 0.00 0.00 0.13 116.00 quote 0.00 0.00 0.00 16.25 17.25
quote 0.00 0.00 0.00 0.00 0.13 117.00 quote 0.00 0.00 0.00 17.30 18.35
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.40 35.35 65.00 quote 0.00 0.00 0.00 0.00 0.03
quote 29.00 0.00 0.00 28.85 29.55 70.00 quote 0.01 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 23.95 24.60 75.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 18.90 19.60 80.00 quote 0.02 0.00 1.00 0.00 0.03 57.00
quote 0.00 0.00 0.00 13.85 14.80 85.00 quote 0.01 -0.01 1.00 0.00 0.03 89.00
quote 9.11 -0.19 1.00 9.00 9.60 39.00 90.00 quote 0.03 0.00 4.00 0.00 0.05 102.00
quote 0.00 0.00 0.00 7.95 8.65 91.00 quote 0.02 -0.18 1.00 0.00 0.06 354.00
quote 0.00 0.00 0.00 7.40 8.15 91.50 quote 0.04 0.00 39.00 0.00 0.07 148.00
quote 0.00 0.00 0.00 6.80 7.70 92.00 quote 0.13 0.00 0.00 0.00 0.07 169.00
quote 7.00 0.00 0.00 6.65 7.15 5.00 92.50 quote 0.12 0.00 0.00 0.00 0.08 41.00
quote 6.00 0.00 0.00 6.15 6.55 10.00 93.00 quote 0.12 0.00 18.00 0.06 0.08 55.00
quote 5.45 0.00 1.00 5.55 6.15 1.00 93.50 quote 0.14 0.00 22.00 0.08 0.11 232.00
quote 0.00 0.00 0.00 5.05 5.65 94.00 quote 0.11 -0.07 2.00 0.10 0.13 93.00
quote 0.00 0.00 0.00 4.60 5.10 94.50 quote 0.19 0.00 3.00 0.13 0.15 67.00
quote 4.30 -1.24 11.00 4.40 4.60 266.00 95.00 quote 0.17 0.03 12.00 0.16 0.18 1,884
quote 0.00 0.00 0.00 3.90 4.10 95.50 quote 0.22 0.01 20.00 0.20 0.22 570.00
quote 4.60 0.00 0.00 3.50 3.65 4.00 96.00 quote 0.32 0.00 20.00 0.25 0.28 218.00
quote 3.05 0.00 0.00 3.05 3.25 5.00 96.50 quote 0.38 -0.05 29.00 0.31 0.36 74.00
quote 4.20 0.00 0.00 2.65 2.79 64.00 97.00 quote 0.46 0.02 92.00 0.39 0.43 101.00
quote 1.98 -1.07 1.00 2.27 2.40 55.00 97.50 quote 0.50 -0.11 12.00 0.50 0.54 120.00
quote 1.96 0.19 6.00 1.91 2.02 302.00 98.00 quote 0.78 0.05 42.00 0.63 0.68 1,156
quote 1.58 0.09 27.00 1.59 1.65 355.00 98.50 quote 0.99 0.08 89.00 0.80 0.84 165.00
quote 1.35 0.06 18.00 1.30 1.35 555.00 99.00 quote 1.01 -0.16 37.00 1.00 1.03 399.00
99.24 Current price as of 12/10/2019 04:10:00 PM
quote 0.98 0.08 17.00 1.03 1.08 294.00 99.50 quote 1.53 0.00 21.00 1.22 1.30 134.00
quote 0.79 -0.03 112.00 0.81 0.86 2,186 100.00 quote 1.88 0.29 5.00 1.49 1.59 1,787
quote 0.50 0.04 43.00 0.45 0.52 484.00 101.00 quote 2.95 0.00 0.00 2.12 2.27 12.00
quote 0.29 0.00 51.00 0.27 0.30 357.00 102.00 quote 3.20 0.00 0.00 2.89 3.25 1.00
quote 0.16 -0.01 2.00 0.15 0.18 493.00 103.00 quote 0.00 0.00 0.00 3.75 4.15
quote 0.10 -0.02 16.00 0.07 0.10 209.00 104.00 quote 6.10 0.00 0.00 4.65 4.90 1.00
quote 0.05 -0.01 34.00 0.03 0.06 1,748 105.00 quote 5.90 -0.21 1.00 5.60 5.90 137.00
quote 0.04 -0.01 20.00 0.00 0.04 259.00 106.00 quote 7.71 0.00 0.00 6.55 7.05
quote 0.02 -0.01 10.00 0.00 0.05 259.00 107.00 quote 7.25 0.00 0.00 7.45 8.05
quote 0.02 -0.01 10.00 0.00 0.03 41.00 108.00 quote 0.00 0.00 0.00 8.35 9.10
quote 0.10 0.00 0.00 0.00 0.03 9.00 109.00 quote 0.00 0.00 0.00 9.55 10.05
quote 0.02 0.00 1.00 0.00 0.03 646.00 110.00 quote 11.70 0.00 0.00 10.50 11.10 1.00
quote 0.01 -0.04 1.00 0.00 0.02 441.00 115.00 quote 16.55 0.00 0.00 15.45 16.15 1.00
quote 0.03 0.00 0.00 0.00 0.02 61.00 120.00 quote 0.00 0.00 0.00 20.55 21.25
quote 0.02 0.00 0.00 0.00 0.03 3.00 125.00 quote 0.00 0.00 0.00 25.55 26.20
quote 0.03 0.00 0.00 0.00 0.03 1.00 130.00 quote 0.00 0.00 0.00 30.45 31.30
quote 0.00 0.00 0.00 0.00 0.03 135.00 quote 0.00 0.00 0.00 35.40 36.30
quote 0.00 0.00 0.00 0.00 0.03 140.00 quote 0.00 0.00 0.00 40.35 41.25
quote 0.00 0.00 0.00 0.00 0.03 145.00 quote 0.00 0.00 0.00 44.85 46.70
quote 0.00 0.00 0.00 0.00 0.03 150.00 quote 0.00 0.00 0.00 49.70 51.85
quote 0.00 0.00 0.00 0.00 0.03 155.00 quote 0.00 0.00 0.00 54.70 56.80
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.95 14.60 85.00 quote 0.03 -0.13 1.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 8.95 9.75 90.00 quote 0.05 -0.03 1.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 7.80 8.60 91.00 quote 0.10 0.00 0.00 0.00 0.08 9.00
quote 0.00 0.00 0.00 7.35 8.40 91.50 quote 0.54 0.00 0.00 0.00 0.09 2.00
quote 6.70 0.00 0.00 7.00 7.65 1.00 92.00 quote 0.68 0.00 0.00 0.06 0.11 1.00
quote 0.00 0.00 0.00 6.05 6.85 93.00 quote 0.22 0.00 0.00 0.11 0.15 67.00
quote 5.75 0.00 0.00 5.05 5.95 1.00 94.00 quote 0.24 0.02 2.00 0.17 0.21 35.00
quote 4.15 0.00 0.00 4.95 5.20 1.00 94.50 quote 0.27 0.02 7.00 0.20 0.24 37.00
quote 6.05 0.00 0.00 4.50 4.70 1.00 95.00 quote 1.19 0.00 0.00 0.25 0.29 3.00
quote 0.00 0.00 0.00 4.05 4.30 95.50 quote 0.32 -0.13 2.00 0.31 0.35 25.00
quote 4.88 0.00 0.00 3.65 3.85 3.00 96.00 quote 0.47 -0.20 33.00 0.38 0.42 27.00
quote 3.70 0.00 0.00 3.25 3.40 1.00 96.50 quote 0.52 -0.14 16.00 0.46 0.52 36.00
quote 0.00 0.00 0.00 2.86 3.00 97.00 quote 0.65 -0.09 6.00 0.57 0.62 56.00
quote 0.00 0.00 0.00 2.49 2.64 97.50 quote 0.87 0.00 3.00 0.69 0.75 22.00
quote 3.35 0.00 0.00 2.14 2.27 140.00 98.00 quote 0.93 0.00 0.00 0.83 0.90 106.00
quote 3.40 0.00 0.00 1.82 1.94 12.00 98.50 quote 1.15 -0.14 5.00 1.00 1.09 33.00
quote 1.66 0.34 45.00 1.54 1.61 100.00 99.00 quote 1.26 0.01 19.00 1.22 1.30 45.00
99.24 Current price as of 12/10/2019 04:10:00 PM
quote 1.37 0.16 42.00 1.27 1.37 101.00 99.50 quote 1.55 0.00 0.00 1.43 1.54 4.00
quote 1.10 0.17 5.00 1.04 1.12 42.00 100.00 quote 1.92 0.00 1.00 1.68 1.82 10.00
quote 0.62 -0.07 3.00 0.68 0.75 43.00 101.00 quote 2.19 0.00 0.00 2.25 2.44 3.00
quote 0.41 -0.02 58.00 0.43 0.47 68.00 102.00 quote 0.00 0.00 0.00 3.00 3.20
quote 0.24 -0.06 26.00 0.26 0.30 167.00 103.00 quote 5.37 0.00 0.00 3.85 4.10 3.00
quote 0.15 -0.13 40.00 0.14 0.18 86.00 104.00 quote 0.00 0.00 0.00 4.75 5.10
quote 0.09 0.00 5.00 0.08 0.11 12.00 105.00 quote 0.00 0.00 0.00 5.45 6.10
quote 0.45 0.00 0.00 0.02 0.07 14.00 106.00 quote 0.00 0.00 0.00 6.50 7.20
quote 0.08 0.00 0.00 0.02 0.09 27.00 107.00 quote 0.00 0.00 0.00 7.35 8.05
quote 0.26 0.00 0.00 0.00 0.02 30.00 108.00 quote 9.86 0.00 0.00 8.40 9.00 1.00
quote 0.00 0.00 0.00 0.00 0.05 109.00 quote 0.00 0.00 0.00 9.30 10.25
quote 0.03 0.00 1.00 0.00 0.09 100.00 110.00 quote 0.00 0.00 0.00 10.40 11.10
quote 0.00 0.00 0.00 0.00 0.03 111.00 quote 0.00 0.00 0.00 11.45 12.20
quote 0.00 0.00 0.00 0.00 0.03 112.00 quote 0.00 0.00 0.00 12.45 13.35
quote 0.00 0.00 0.00 0.00 0.13 113.00 quote 0.00 0.00 0.00 13.35 14.25
quote 0.00 0.00 0.00 0.00 0.13 115.00 quote 0.00 0.00 0.00 15.25 16.15

January, 2020 Options

Show

April, 2020 Options

Show

July, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.