Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Quote for YHOO (YAHOO! INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 YHOO  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

45.10 

 YAHOO! INC       CHANGE

-0.06 

 HIGH 45.34   LOW 44.79   DIVIDEND DATE 0000-00-00 
 OPEN 44.95   CLOSE 45.16   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 9,416,016   SPLIT DATE  2004-05-12   DATE/TIME: 2017-02-17 
 OPTION VOLUME 13582   IMPLIED VOLATILITY 0.17   HISTORICAL VOL  0.24 
Data used in the screeners below are delayed from January 27, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 YHOO  44.42    YHOO  Jan 18 '19  45.00  6.77  6.77  15.24%    0.26  23
 YHOO  44.42    YHOO  Jan 19 '18  45.00  4.40  4.40  9.91%    0.26  11
 YHOO  44.42    YHOO  Jul 21 '17  43.00  3.88  2.46  5.53%    0.26  5
 YHOO  44.42    YHOO  Jul 21 '17  44.00  3.20  2.78  6.26%    0.24  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 YHOO  Jan 18 '19  45.00   C  6.77    YHOO  Jan 18 '19  45.00   P  6.03    12.79  0.58
 YHOO  Jan 19 '18  45.00   C  4.40    YHOO  Jan 19 '18  45.00   P  4.42    8.82  0.58
 YHOO  Jul 21 '17  43.00   C  3.88    YHOO  Jul 21 '17  43.00   P  2.25    6.12  1.42
 YHOO  Jul 21 '17  44.00   C  3.20    YHOO  Jul 21 '17  44.00   P  2.65    5.85  0.42
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 YHOO  Feb 17 '17  45.50   P  1.48    YHOO  Feb 17 '17  45.00   P  1.16    0.32  0.50
 YHOO  Feb 17 '17  44.50   P  0.90    YHOO  Feb 17 '17  44.00   P  0.68    0.22  0.50
 YHOO  Apr 21 '17  45.00   P  2.15    YHOO  Apr 21 '17  44.00   P  1.67    0.48  1.00
 YHOO  Feb 17 '17  45.00   P  1.16    YHOO  Feb 17 '17  44.50   P  0.90    0.26  0.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 YHOO  Feb 17 '17  43.00   C  1.84    YHOO  Feb 17 '17  44.50   C  0.80    1.04  1.50
 YHOO  Feb 17 '17  43.00   C  1.84    YHOO  Feb 17 '17  45.00   C  0.60    1.24  2.00
 YHOO  Feb 17 '17  43.00   C  1.84    YHOO  Feb 17 '17  45.50   C  0.43    1.41  2.50
 YHOO  Feb 17 '17  43.00   C  1.84    YHOO  Feb 17 '17  44.00   C  1.10    0.74  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 YHOO  Jul 21 '17  45.00   C  2.69    YHOO  Jul 21 '17  44.00   C  3.20    -0.51  1.00
 YHOO  Feb 17 '17  45.50   C  0.43    YHOO  Feb 17 '17  44.00   C  1.10    -0.67  1.50
 YHOO  Feb 17 '17  45.00   C  0.60    YHOO  Feb 17 '17  44.00   C  1.10    -0.50  1.00
 YHOO  Apr 21 '17  45.00   C  1.64    YHOO  Apr 21 '17  44.00   C  2.18    -0.54  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 YHOO  Feb 17 '17  43.00   P  0.39    YHOO  Feb 17 '17  45.50   P  1.48    -1.09  2.50
 YHOO  Feb 17 '17  43.00   P  0.39    YHOO  Feb 17 '17  45.00   P  1.16    -0.77  2.00
 YHOO  Mar 17 '17  43.00   P  0.84    YHOO  Mar 17 '17  45.00   P  1.61    -0.78  2.00
 YHOO  Feb 17 '17  43.50   P  0.52    YHOO  Feb 17 '17  45.50   P  1.48    -0.96  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 YHOO  Feb 17 '17  43.00   C  1.84    YHOO  Mar 17 '17  43.00   C  2.27    -0.43  1
 YHOO  Feb 17 '17  45.00   C  0.60    YHOO  Mar 17 '17  45.00   C  1.07    -0.47  1
 YHOO  Jan 19 '18  45.00   C  4.40    YHOO  Jan 18 '19  45.00   C  6.77    -2.37  12
 YHOO  Feb 17 '17  44.00   C  1.10    YHOO  Mar 17 '17  44.00   C  1.60    -0.50  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 YHOO  Feb 17 '17  43.00   P  0.39    YHOO  Mar 17 '17  43.00   P  0.84    -0.45  1
 YHOO  Feb 17 '17  45.00   P  1.16    YHOO  Mar 17 '17  45.00   P  1.61    -0.46  1
 YHOO  Mar 17 '17  43.00   P  0.84    YHOO  Apr 21 '17  43.00   P  1.30    -0.46  1
 YHOO  Feb 17 '17  44.00   P  0.68    YHOO  Mar 17 '17  44.00   P  1.17    -0.49  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.