OPTION CHAIN FOR YUM! BRANDS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires October 29, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 59.50 | 63.20 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 54.20 | 58.50 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.40 | 53.30 | 75.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.60 | 48.00 | 80.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.40 | 43.30 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.40 | 38.50 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.50 | 33.20 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.60 | 28.10 | 100.00 | quote | 0.13 | -0.64 | 5.00 | 0.00 | 2.15 | 5.00 | |
| quote | 20.40 | 0.00 | 0.00 | 19.50 | 23.60 | 3.00 | 105.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.20 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 14.90 | 18.40 | 110.00 | quote | 0.10 | 0.00 | 2.00 | 0.10 | 0.40 | ||
| quote | 16.30 | 0.00 | 1.00 | 14.50 | 16.50 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.70 | 15.60 | 112.00 | quote | 0.14 | -0.06 | 3.00 | 0.00 | 0.35 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.20 | 15.20 | 113.00 | quote | 0.20 | -0.64 | 3.00 | 0.10 | 0.35 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.90 | 14.40 | 114.00 | quote | 0.20 | 0.00 | 1.00 | 0.15 | 0.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.90 | 13.30 | 115.00 | quote | 0.26 | -0.03 | 23.00 | 0.20 | 0.35 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.90 | 12.40 | 116.00 | quote | 0.27 | 0.00 | 0.00 | 0.25 | 0.45 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.00 | 11.50 | 117.00 | quote | 0.69 | 0.00 | 0.00 | 0.20 | 0.45 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.50 | 9.10 | 118.00 | quote | 0.40 | -0.40 | 50.00 | 0.25 | 0.45 | 58.00 | |
| quote | 5.50 | 0.00 | 0.00 | 7.70 | 8.30 | 8.00 | 119.00 | quote | 0.50 | 0.00 | 0.00 | 0.40 | 0.65 | 100.00 |
| quote | 7.37 | -0.17 | 40.00 | 6.90 | 7.30 | 54.00 | 120.00 | quote | 0.52 | -0.19 | 52.00 | 0.50 | 0.65 | 109.00 |
| quote | 4.09 | 0.00 | 0.00 | 6.00 | 6.50 | 3.00 | 121.00 | quote | 0.66 | -0.04 | 1.00 | 0.60 | 0.80 | 16.00 |
| quote | 2.95 | 0.00 | 0.00 | 4.20 | 6.90 | 5.00 | 122.00 | quote | 0.80 | 0.00 | 0.00 | 0.75 | 0.95 | 109.00 |
| quote | 4.60 | 1.71 | 3.00 | 4.30 | 4.80 | 26.00 | 123.00 | quote | 1.11 | 0.01 | 3.00 | 0.95 | 1.20 | 36.00 |
| quote | 4.28 | 0.26 | 1.00 | 3.70 | 4.10 | 16.00 | 124.00 | quote | 2.40 | 0.00 | 0.00 | 1.10 | 1.45 | 15.00 |
| quote | 3.43 | 0.06 | 13.00 | 3.10 | 3.40 | 48.00 | 125.00 | quote | 1.68 | 0.03 | 51.00 | 1.65 | 1.85 | 144.00 |
| quote | 2.70 | 0.00 | 0.00 | 2.55 | 2.70 | 121.00 | 126.00 | quote | 2.00 | -0.25 | 11.00 | 2.05 | 2.25 | 73.00 |
| 126.57 | Current price as of 10/22/2021 04:03:41 PM | |||||||||||||
| quote | 2.35 | 0.19 | 8.00 | 2.00 | 2.30 | 49.00 | 127.00 | quote | 2.80 | -0.30 | 40.00 | 2.50 | 2.75 | 18.00 |
| quote | 1.81 | 0.06 | 13.00 | 1.55 | 1.85 | 26.00 | 128.00 | quote | 4.20 | 0.00 | 0.00 | 3.00 | 3.30 | 1.00 |
| quote | 1.57 | 0.26 | 1.00 | 1.20 | 1.40 | 50.00 | 129.00 | quote | 3.80 | -0.20 | 10.00 | 3.70 | 3.90 | 3.00 |
| quote | 1.08 | 0.06 | 4.00 | 0.85 | 1.15 | 88.00 | 130.00 | quote | 4.78 | 0.00 | 0.00 | 4.30 | 4.70 | 11.00 |
| quote | 0.65 | -0.10 | 1.00 | 0.60 | 0.85 | 23.00 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.90 | |
| quote | 0.56 | 0.01 | 12.00 | 0.40 | 0.60 | 19.00 | 132.00 | quote | 6.15 | 0.35 | 5.00 | 5.90 | 6.20 | 29.00 |
| quote | 0.45 | 0.05 | 2.00 | 0.30 | 0.50 | 24.00 | 133.00 | quote | 9.39 | 0.00 | 0.00 | 6.70 | 7.10 | 8.00 |
| quote | 0.45 | 0.00 | 0.00 | 0.20 | 0.30 | 3.00 | 134.00 | quote | 10.10 | 0.00 | 0.00 | 6.70 | 8.10 | 1.00 |
| quote | 0.21 | -0.08 | 12.00 | 0.15 | 0.35 | 42.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 7.20 | 10.50 | |
| quote | 1.38 | 0.00 | 0.00 | 0.10 | 0.30 | 21.00 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 11.60 | |
| quote | 0.17 | -0.26 | 10.00 | 0.00 | 0.30 | 12.00 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 8.80 | 12.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 10.00 | 13.60 | ||
| quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.25 | 2.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 10.80 | 14.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 12.00 | 15.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 12.80 | 16.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 142.00 | quote | 0.00 | 0.00 | 0.00 | 13.60 | 17.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 14.60 | 18.50 | ||
| quote | 0.19 | 0.00 | 0.00 | 0.00 | 2.15 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 15.80 | 19.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 16.80 | 20.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 21.90 | 25.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 26.80 | 30.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 32.30 | 35.50 | ||
Show All |
