YETI Holdings, Inc. (YETI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240517C00022500 | 2023-11-09 3:58PM EDT | 22.50 | 16.80 | 22.70 | 25.30 | 0.00 | - | - | 10 | 651.17% |
| YETI240517C00025000 | 2023-11-09 4:04PM EDT | 25.00 | 14.90 | 20.90 | 22.80 | 0.00 | - | - | 12 | 585.55% |
| YETI240517C00027500 | 2023-11-09 11:45AM EDT | 27.50 | 13.60 | 18.70 | 20.80 | 0.00 | - | - | 3 | 530.27% |
| YETI240517C00030000 | 2024-02-21 1:59PM EDT | 30.00 | 9.43 | 8.00 | 9.20 | 0.00 | - | 2 | 3 | 157.03% |
| YETI240517C00032500 | 2024-04-19 12:18PM EDT | 32.50 | 5.69 | 4.60 | 4.80 | 0.00 | - | 400 | 468 | 74.90% |
| YETI240517C00035000 | 2024-04-26 2:55PM EDT | 35.00 | 3.20 | 3.00 | 3.20 | +0.35 | +12.28% | 17 | 403 | 73.05% |
| YETI240517C00037500 | 2024-04-26 3:41PM EDT | 37.50 | 1.83 | 1.85 | 1.95 | -0.12 | -6.15% | 69 | 1,139 | 71.53% |
| YETI240517C00040000 | 2024-04-26 12:23PM EDT | 40.00 | 1.15 | 1.05 | 1.10 | +0.13 | +12.75% | 23 | 2,329 | 70.17% |
| YETI240517C00042500 | 2024-04-25 3:03PM EDT | 42.50 | 0.55 | 0.55 | 0.60 | 0.00 | - | 17 | 1,609 | 69.53% |
| YETI240517C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 0.30 | 0.25 | 0.30 | +0.03 | +11.11% | 6 | 1,157 | 68.16% |
| YETI240517C00047500 | 2024-04-26 9:52AM EDT | 47.50 | 0.16 | 0.10 | 0.20 | +0.06 | +60.00% | 3 | 831 | 69.92% |
| YETI240517C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 3 | 518 | 74.02% |
| YETI240517C00052500 | 2024-04-24 3:21PM EDT | 52.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 107.91% |
| YETI240517C00055000 | 2024-04-22 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 398 | 665 | 74.22% |
| YETI240517C00057500 | 2024-03-18 10:33AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 126.47% |
| YETI240517C00060000 | 2024-04-16 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,245 | 1,254 | 87.50% |
| YETI240517C00062500 | 2024-04-16 3:29PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 92.97% |
| YETI240517C00065000 | 2024-02-15 3:22PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 150.20% |
| YETI240517C00070000 | 2024-02-16 2:50PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 164.06% |
| YETI240517C00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | - | 2 | 171.88% |
| YETI240517C00080000 | 2024-03-26 12:28PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 188.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240517P00020000 | 2024-03-18 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| YETI240517P00025000 | 2024-04-09 11:13AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 106.06% |
| YETI240517P00027500 | 2024-04-26 2:03PM EDT | 27.50 | 0.17 | 0.15 | 0.25 | -0.11 | -39.29% | 18 | 768 | 79.10% |
| YETI240517P00030000 | 2024-04-26 12:37PM EDT | 30.00 | 0.50 | 0.40 | 0.45 | -0.05 | -9.09% | 5 | 1,172 | 73.14% |
| YETI240517P00032500 | 2024-04-26 3:49PM EDT | 32.50 | 0.99 | 0.95 | 1.00 | -0.16 | -13.91% | 20 | 923 | 72.17% |
| YETI240517P00035000 | 2024-04-26 2:36PM EDT | 35.00 | 1.92 | 1.85 | 1.95 | -0.02 | -1.03% | 50 | 1,230 | 71.53% |
| YETI240517P00037500 | 2024-04-26 2:27PM EDT | 37.50 | 3.10 | 3.10 | 3.30 | -0.20 | -6.06% | 54 | 1,339 | 70.07% |
| YETI240517P00040000 | 2024-04-26 10:54AM EDT | 40.00 | 4.62 | 4.50 | 5.00 | -0.58 | -11.15% | 4 | 5,619 | 64.26% |
| YETI240517P00042500 | 2024-04-25 10:52AM EDT | 42.50 | 7.70 | 5.50 | 8.60 | 0.00 | - | 1 | 378 | 74.71% |
| YETI240517P00045000 | 2024-04-25 9:47AM EDT | 45.00 | 10.10 | 7.00 | 9.20 | 0.00 | - | 1 | 917 | 72.66% |
| YETI240517P00047500 | 2024-03-08 10:48AM EDT | 47.50 | 8.60 | 9.60 | 10.70 | 0.00 | - | 1 | 221 | 0.00% |
| YETI240517P00050000 | 2024-03-26 2:34PM EDT | 50.00 | 13.10 | 12.00 | 15.50 | 0.00 | - | 10 | 20 | 154.93% |
| YETI240517P00052500 | 2024-02-14 1:09PM EDT | 52.50 | 7.40 | 13.70 | 17.00 | 0.00 | - | 43 | 117 | 124.32% |
| YETI240517P00055000 | 2024-02-14 3:40PM EDT | 55.00 | 9.36 | 15.50 | 20.20 | 0.00 | - | 1 | 5 | 167.38% |
| YETI240517P00057500 | 2024-02-13 11:40AM EDT | 57.50 | 11.30 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 178.03% |
| YETI240517P00060000 | 2024-02-14 1:14PM EDT | 60.00 | 13.00 | 20.50 | 25.10 | 0.00 | - | 1 | 0 | 183.50% |
| YETI240517P00062500 | 2024-02-13 11:21AM EDT | 62.50 | 16.20 | 23.00 | 27.90 | 0.00 | - | - | 0 | 205.81% |
| YETI240517P00070000 | 2024-04-08 11:44AM EDT | 70.00 | 32.20 | 31.50 | 36.00 | 0.00 | - | - | 0 | 255.86% |
© 2024 Yahoo. All rights reserved.