YETI Holdings, Inc. (YETI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240621C00020000 | 2023-05-19 2:40PM EDT | 20.00 | 21.20 | 16.00 | 17.30 | 0.00 | - | 2 | 3 | 178.96% |
| YETI240621C00022500 | 2023-12-29 4:47PM EDT | 22.50 | 30.20 | 22.10 | 26.90 | 0.00 | - | 1 | 3 | 476.95% |
| YETI240621C00025000 | 2024-02-20 2:02PM EDT | 25.00 | 13.90 | 11.20 | 15.50 | 0.00 | - | 10 | 15 | 173.44% |
| YETI240621C00027500 | 2023-11-09 4:02PM EDT | 27.50 | 12.90 | 18.70 | 20.10 | 0.00 | - | - | 5 | 360.40% |
| YETI240621C00030000 | 2024-03-26 2:53PM EDT | 30.00 | 8.20 | 6.60 | 6.80 | 0.00 | - | 5 | 26 | 81.88% |
| YETI240621C00032500 | 2024-04-29 9:41AM EDT | 32.50 | 5.90 | 4.00 | 4.20 | 0.00 | - | 90 | 134 | 57.74% |
| YETI240621C00035000 | 2024-05-01 11:36AM EDT | 35.00 | 2.80 | 2.70 | 2.80 | -1.10 | -28.21% | 1 | 99 | 56.01% |
| YETI240621C00037500 | 2024-05-01 11:24AM EDT | 37.50 | 1.79 | 1.70 | 1.80 | -0.76 | -29.80% | 7 | 265 | 54.74% |
| YETI240621C00040000 | 2024-05-01 9:38AM EDT | 40.00 | 1.20 | 1.00 | 1.10 | -0.50 | -29.41% | 2 | 515 | 53.61% |
| YETI240621C00042500 | 2024-04-29 10:31AM EDT | 42.50 | 1.15 | 0.60 | 0.70 | 0.00 | - | 1 | 148 | 54.20% |
| YETI240621C00045000 | 2024-04-29 3:47PM EDT | 45.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 3 | 137 | 54.88% |
| YETI240621C00047500 | 2024-04-18 11:58AM EDT | 47.50 | 0.54 | 0.20 | 0.30 | 0.00 | - | 1 | 129 | 55.86% |
| YETI240621C00050000 | 2024-04-26 11:37AM EDT | 50.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 111 | 54.39% |
| YETI240621C00052500 | 2024-04-09 1:29PM EDT | 52.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 146 | 74.90% |
| YETI240621C00055000 | 2024-04-04 10:08AM EDT | 55.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 10 | 84 | 85.50% |
| YETI240621C00057500 | 2024-04-17 3:41PM EDT | 57.50 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 23 | 91.31% |
| YETI240621C00060000 | 2024-02-15 11:24AM EDT | 60.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 2 | 43 | 93.07% |
| YETI240621C00062500 | 2024-02-15 3:17PM EDT | 62.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 96.78% |
| YETI240621C00065000 | 2024-03-18 12:03PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 101.47% |
| YETI240621C00070000 | 2024-04-18 1:49PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 84.57% |
| YETI240621C00080000 | 2023-12-27 4:44PM EDT | 80.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | - | 5 | 133.79% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240621P00022500 | 2024-02-29 4:45PM EDT | 22.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 66.80% |
| YETI240621P00025000 | 2024-02-21 11:50AM EDT | 25.00 | 0.26 | 0.10 | 1.10 | 0.00 | - | 4 | 31 | 78.71% |
| YETI240621P00027500 | 2024-04-30 1:28PM EDT | 27.50 | 0.35 | 0.45 | 0.55 | 0.00 | - | 1 | 143 | 57.76% |
| YETI240621P00030000 | 2024-05-01 11:11AM EDT | 30.00 | 0.95 | 0.90 | 1.00 | +0.31 | +48.44% | 1 | 393 | 54.54% |
| YETI240621P00032500 | 2024-05-01 11:21AM EDT | 32.50 | 1.69 | 1.65 | 1.75 | +0.51 | +43.22% | 2 | 734 | 52.10% |
| YETI240621P00035000 | 2024-05-01 11:21AM EDT | 35.00 | 2.86 | 2.80 | 2.90 | +0.41 | +16.73% | 4 | 1,602 | 50.83% |
| YETI240621P00037500 | 2024-04-30 3:44PM EDT | 37.50 | 3.80 | 4.30 | 4.50 | 0.00 | - | 22 | 673 | 50.34% |
| YETI240621P00040000 | 2024-04-26 10:47AM EDT | 40.00 | 5.00 | 6.10 | 6.30 | 0.00 | - | 48 | 317 | 50.78% |
| YETI240621P00042500 | 2024-04-24 2:12PM EDT | 42.50 | 7.40 | 8.20 | 8.40 | 0.00 | - | 1 | 191 | 50.64% |
| YETI240621P00045000 | 2024-04-24 2:12PM EDT | 45.00 | 9.60 | 10.40 | 10.70 | 0.00 | - | 1 | 129 | 52.15% |
| YETI240621P00047500 | 2024-03-26 3:47PM EDT | 47.50 | 10.90 | 10.40 | 13.80 | 0.00 | - | 1 | 124 | 80.13% |
| YETI240621P00050000 | 2024-03-07 3:48PM EDT | 50.00 | 11.40 | 10.90 | 12.50 | 0.00 | - | 2 | 123 | 0.00% |
| YETI240621P00052500 | 2024-02-13 1:00PM EDT | 52.50 | 7.90 | 13.10 | 16.00 | 0.00 | - | 15 | 54 | 0.00% |
| YETI240621P00055000 | 2024-03-27 12:16PM EDT | 55.00 | 17.06 | 16.70 | 21.40 | 0.00 | - | 1 | 0 | 105.23% |
| YETI240621P00057500 | 2024-04-03 11:08AM EDT | 57.50 | 18.70 | 21.40 | 24.50 | 0.00 | - | 1 | 0 | 65.43% |
| YETI240621P00060000 | 2024-04-04 12:29PM EDT | 60.00 | 21.50 | 23.20 | 27.30 | 0.00 | - | 1 | 0 | 142.92% |
| YETI240621P00062500 | 2024-02-14 1:34PM EDT | 62.50 | 15.40 | 23.00 | 27.80 | 0.00 | - | 2 | 0 | 0.00% |
| YETI240621P00065000 | 2024-03-28 2:05PM EDT | 65.00 | 26.40 | 26.50 | 31.00 | 0.00 | - | 1 | 0 | 113.67% |
| YETI240621P00070000 | 2023-12-22 4:58PM EDT | 70.00 | 18.40 | 23.00 | 27.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.