YETI Holdings, Inc. (YETI)
NYSE - NYSE Delayed 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 | 798.24% |
| YETI240517C00025000 | 2023-11-09 4:04PM EDT | 25.00 | 14.90 | 20.90 | 22.80 | 0.00 | - | - | 12 | 714.16% |
| YETI240517C00027500 | 2023-11-09 11:45AM EDT | 27.50 | 13.60 | 18.70 | 20.80 | 0.00 | - | - | 3 | 644.14% |
| YETI240517C00030000 | 2024-02-21 1:59PM EDT | 30.00 | 9.43 | 8.00 | 9.20 | 0.00 | - | 2 | 3 | 215.92% |
| YETI240517C00032500 | 2024-05-01 9:48AM EDT | 32.50 | 3.70 | 3.50 | 3.70 | -1.99 | -34.97% | 63 | 468 | 80.66% |
| YETI240517C00035000 | 2024-05-01 11:51AM EDT | 35.00 | 2.70 | 2.15 | 2.25 | -0.70 | -20.59% | 35 | 389 | 78.13% |
| YETI240517C00037500 | 2024-05-01 3:13PM EDT | 37.50 | 1.55 | 1.20 | 1.30 | -0.14 | -8.28% | 16 | 1,156 | 77.05% |
| YETI240517C00040000 | 2024-05-01 2:28PM EDT | 40.00 | 0.75 | 0.60 | 0.75 | -0.19 | -20.21% | 24 | 2,415 | 76.95% |
| YETI240517C00042500 | 2024-05-01 10:59AM EDT | 42.50 | 0.40 | 0.25 | 0.40 | -0.25 | -38.46% | 9 | 1,551 | 75.78% |
| YETI240517C00045000 | 2024-05-01 3:59PM EDT | 45.00 | 0.16 | 0.15 | 0.20 | -0.22 | -57.89% | 9 | 1,156 | 77.93% |
| YETI240517C00047500 | 2024-04-30 1:16PM EDT | 47.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 838 | 97.07% |
| YETI240517C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 518 | 86.72% |
| YETI240517C00052500 | 2024-04-24 3:21PM EDT | 52.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 90.23% |
| YETI240517C00055000 | 2024-05-01 12:17PM EDT | 55.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 6 | 665 | 89.84% |
| YETI240517C00057500 | 2024-03-18 10:33AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 150.78% |
| YETI240517C00060000 | 2024-04-16 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,245 | 1,254 | 103.91% |
| YETI240517C00062500 | 2024-04-16 3:29PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 110.94% |
| YETI240517C00065000 | 2024-02-15 3:22PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 176.95% |
| YETI240517C00070000 | 2024-02-16 2:50PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 192.19% |
| YETI240517C00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | - | 2 | 200.39% |
| YETI240517C00080000 | 2024-03-26 12:28PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 218.56% |
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 | 0.20 | 0.00 | - | 1 | 51 | 88.67% |
| YETI240517P00027500 | 2024-05-01 3:44PM EDT | 27.50 | 0.30 | 0.15 | 0.30 | +0.11 | +57.89% | 32 | 1,776 | 80.66% |
| YETI240517P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 15 | 1,657 | 79.10% |
| YETI240517P00032500 | 2024-05-01 3:55PM EDT | 32.50 | 1.30 | 1.25 | 1.35 | +0.25 | +23.81% | 40 | 1,093 | 77.30% |
| YETI240517P00035000 | 2024-05-01 2:09PM EDT | 35.00 | 2.10 | 2.35 | 2.45 | 0.00 | - | 271 | 1,486 | 75.10% |
| YETI240517P00037500 | 2024-05-01 2:09PM EDT | 37.50 | 3.60 | 3.90 | 4.10 | +0.20 | +5.88% | 14 | 1,359 | 75.59% |
| YETI240517P00040000 | 2024-05-01 3:41PM EDT | 40.00 | 5.65 | 5.80 | 6.20 | +1.15 | +25.56% | 96 | 5,618 | 78.56% |
| YETI240517P00042500 | 2024-04-25 10:52AM EDT | 42.50 | 7.70 | 7.90 | 8.20 | 0.00 | - | 1 | 378 | 71.29% |
| YETI240517P00045000 | 2024-05-01 9:40AM EDT | 45.00 | 9.80 | 10.20 | 12.50 | -0.30 | -2.97% | 31 | 917 | 130.18% |
| 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 | 104.69% |
| YETI240517P00052500 | 2024-02-14 1:09PM EDT | 52.50 | 7.40 | 13.70 | 17.00 | 0.00 | - | 43 | 117 | 0.00% |
| YETI240517P00055000 | 2024-02-14 3:40PM EDT | 55.00 | 9.36 | 15.50 | 20.20 | 0.00 | - | 1 | 5 | 0.00% |
| YETI240517P00057500 | 2024-02-13 11:40AM EDT | 57.50 | 11.30 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| YETI240517P00060000 | 2024-02-14 1:14PM EDT | 60.00 | 13.00 | 20.50 | 25.10 | 0.00 | - | 1 | 0 | 0.00% |
| YETI240517P00062500 | 2024-02-13 11:21AM EDT | 62.50 | 16.20 | 23.00 | 27.90 | 0.00 | - | - | 0 | 135.16% |
| YETI240517P00070000 | 2024-04-08 11:44AM EDT | 70.00 | 32.20 | 33.00 | 37.60 | 0.00 | - | - | 0 | 117.19% |
© 2024 Yahoo. All rights reserved.