YETI Holdings, Inc. (YETI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240816C00025000 | 2024-04-04 3:27PM EDT | 25.00 | 14.00 | 10.60 | 12.10 | 0.00 | - | 1 | 5 | 80.57% |
| YETI240816C00027500 | 2024-03-26 3:30PM EDT | 27.50 | 10.90 | 8.50 | 9.60 | 0.00 | - | 2 | 9 | 68.95% |
| YETI240816C00030000 | 2024-04-22 3:37PM EDT | 30.00 | 8.30 | 6.50 | 7.00 | 0.00 | - | 2 | 20 | 57.15% |
| YETI240816C00032500 | 2024-04-30 1:55PM EDT | 32.50 | 6.20 | 5.00 | 5.40 | 0.00 | - | 1 | 12 | 55.42% |
| YETI240816C00035000 | 2024-04-30 11:59AM EDT | 35.00 | 5.10 | 3.90 | 4.10 | 0.00 | - | 2 | 39 | 55.27% |
| YETI240816C00037500 | 2024-05-01 11:10AM EDT | 37.50 | 2.90 | 2.85 | 3.00 | -0.70 | -19.44% | 2 | 50 | 53.71% |
| YETI240816C00040000 | 2024-05-01 11:51AM EDT | 40.00 | 2.10 | 2.05 | 2.20 | -0.90 | -30.00% | 1 | 96 | 52.98% |
| YETI240816C00042500 | 2024-04-30 10:04AM EDT | 42.50 | 2.10 | 0.80 | 1.75 | 0.00 | - | 1 | 86 | 55.98% |
| YETI240816C00045000 | 2024-04-26 3:58PM EDT | 45.00 | 1.41 | 1.00 | 1.65 | 0.00 | - | 3 | 86 | 56.42% |
| YETI240816C00047500 | 2024-04-23 12:41PM EDT | 47.50 | 1.00 | 0.65 | 1.25 | 0.00 | - | 18 | 44 | 55.81% |
| YETI240816C00050000 | 2024-05-01 11:02AM EDT | 50.00 | 0.55 | 0.45 | 0.55 | -0.37 | -40.22% | 1 | 100 | 50.98% |
| YETI240816C00052500 | 2024-04-23 9:39AM EDT | 52.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 3 | 41 | 51.07% |
| YETI240816C00055000 | 2024-04-18 1:53PM EDT | 55.00 | 0.47 | 0.20 | 0.30 | 0.00 | - | 4 | 170 | 51.37% |
| YETI240816C00057500 | 2024-04-18 1:48PM EDT | 57.50 | 0.35 | 0.15 | 0.35 | 0.00 | - | 174 | 213 | 55.08% |
| YETI240816C00060000 | 2024-05-01 12:32PM EDT | 60.00 | 0.34 | 0.05 | 0.55 | -0.01 | -2.86% | 5 | 12 | 60.74% |
| YETI240816C00065000 | 2024-04-24 11:17AM EDT | 65.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 12 | 79.30% |
| YETI240816C00070000 | 2024-02-05 1:24PM EDT | 70.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 70.70% |
| YETI240816C00080000 | 2024-04-04 3:15PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 59.38% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240816P00022500 | 2024-04-26 10:54AM EDT | 22.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 11 | 11 | 58.35% |
| YETI240816P00025000 | 2024-04-19 1:41PM EDT | 25.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 1 | 82 | 55.47% |
| YETI240816P00027500 | 2024-04-25 11:23AM EDT | 27.50 | 1.00 | 0.95 | 1.65 | 0.00 | - | 31 | 70 | 57.93% |
| YETI240816P00030000 | 2024-04-30 11:29AM EDT | 30.00 | 1.35 | 1.60 | 1.75 | 0.00 | - | 37 | 112 | 50.54% |
| YETI240816P00032500 | 2024-05-01 10:13AM EDT | 32.50 | 2.55 | 2.50 | 2.65 | +0.35 | +15.91% | 6 | 131 | 50.02% |
| YETI240816P00035000 | 2024-04-30 2:15PM EDT | 35.00 | 3.25 | 3.60 | 3.80 | 0.00 | - | 2 | 229 | 48.19% |
| YETI240816P00037500 | 2024-04-30 2:15PM EDT | 37.50 | 4.55 | 5.10 | 5.30 | 0.00 | - | 18 | 34 | 47.61% |
| YETI240816P00040000 | 2024-04-24 11:45AM EDT | 40.00 | 6.20 | 6.80 | 7.00 | 0.00 | - | 12 | 40 | 46.46% |
| YETI240816P00042500 | 2024-04-09 9:51AM EDT | 42.50 | 6.40 | 8.70 | 8.90 | 0.00 | - | 3 | 87 | 45.14% |
| YETI240816P00045000 | 2024-04-24 10:05AM EDT | 45.00 | 9.90 | 10.80 | 11.90 | 0.00 | - | 1 | 21 | 51.10% |
| YETI240816P00047500 | 2024-04-04 12:29PM EDT | 47.50 | 10.10 | 13.00 | 13.30 | 0.00 | - | 4 | 4 | 45.22% |
| YETI240816P00050000 | 2024-04-09 2:37PM EDT | 50.00 | 12.00 | 14.20 | 17.10 | 0.00 | - | 1 | 22 | 76.32% |
| YETI240816P00052500 | 2024-04-29 11:56AM EDT | 52.50 | 15.70 | 15.60 | 20.10 | 0.00 | - | 2 | 32 | 90.09% |
| YETI240816P00055000 | 2024-02-15 11:30AM EDT | 55.00 | 13.00 | 16.00 | 19.70 | 0.00 | - | 1 | 7 | 0.00% |
| YETI240816P00057500 | 2024-01-29 11:25AM EDT | 57.50 | 13.30 | 16.10 | 17.30 | 0.00 | - | - | 1 | 0.00% |
| YETI240816P00060000 | 2024-01-26 11:15AM EDT | 60.00 | 15.10 | 20.00 | 24.70 | 0.00 | - | 5 | 0 | 0.00% |
| YETI240816P00062500 | 2024-01-26 11:56AM EDT | 62.50 | 17.00 | 22.50 | 27.10 | 0.00 | - | 1 | 0 | 0.00% |
| YETI240816P00065000 | 2024-02-14 1:41PM EDT | 65.00 | 17.90 | 25.50 | 30.30 | 0.00 | - | 12 | 0 | 0.00% |
| YETI240816P00070000 | 2023-12-28 10:47AM EDT | 70.00 | 17.80 | 22.10 | 26.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.