YETI Holdings, Inc. (YETI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI250117C00015000 | 2023-08-01 3:16PM EDT | 15.00 | 28.33 | 35.70 | 37.10 | 0.00 | - | 1 | 7 | 0.00% |
| YETI250117C00020000 | 2024-02-21 1:59PM EDT | 20.00 | 20.01 | 17.60 | 19.40 | 0.00 | - | 2 | 18 | 107.40% |
| YETI250117C00022500 | 2023-12-27 2:08PM EDT | 22.50 | 32.30 | 22.50 | 27.50 | 0.00 | - | 49 | 25 | 219.60% |
| YETI250117C00025000 | 2024-03-07 4:05PM EDT | 25.00 | 16.33 | 15.10 | 15.30 | 0.00 | - | 1 | 77 | 98.49% |
| YETI250117C00027500 | 2022-11-10 1:24PM EDT | 27.50 | 19.99 | 22.50 | 25.40 | 0.00 | - | 10 | 10 | 220.78% |
| YETI250117C00030000 | 2024-04-08 10:15AM EDT | 30.00 | 11.40 | 8.60 | 8.80 | 0.00 | - | 1 | 181 | 55.98% |
| YETI250117C00032500 | 2024-04-10 2:55PM EDT | 32.50 | 10.20 | 7.20 | 7.40 | 0.00 | - | 1 | 39 | 54.47% |
| YETI250117C00035000 | 2024-04-29 10:48AM EDT | 35.00 | 7.69 | 5.90 | 6.10 | 0.00 | - | 1 | 725 | 52.58% |
| YETI250117C00037500 | 2024-04-29 10:35AM EDT | 37.50 | 6.32 | 4.90 | 5.10 | 0.00 | - | 10 | 82 | 52.04% |
| YETI250117C00040000 | 2024-04-29 10:48AM EDT | 40.00 | 5.30 | 3.90 | 4.10 | 0.00 | - | 1 | 214 | 50.31% |
| YETI250117C00042500 | 2024-04-04 9:36AM EDT | 42.50 | 5.50 | 3.20 | 3.30 | 0.00 | - | 1 | 105 | 50.05% |
| YETI250117C00045000 | 2024-05-01 3:38PM EDT | 45.00 | 2.70 | 2.50 | 2.70 | -0.50 | -15.62% | 10 | 119 | 49.71% |
| YETI250117C00047500 | 2024-03-26 3:43PM EDT | 47.50 | 3.00 | 2.30 | 2.45 | 0.00 | - | 1 | 95 | 51.07% |
| YETI250117C00050000 | 2024-05-01 10:14AM EDT | 50.00 | 1.70 | 1.60 | 1.75 | -0.34 | -16.67% | 5 | 782 | 48.66% |
| YETI250117C00052500 | 2024-04-25 12:11PM EDT | 52.50 | 1.50 | 1.25 | 1.40 | 0.00 | - | 3 | 137 | 48.22% |
| YETI250117C00055000 | 2024-05-01 1:20PM EDT | 55.00 | 1.03 | 1.00 | 1.10 | -1.01 | -49.51% | 1 | 102 | 47.61% |
| YETI250117C00057500 | 2024-02-27 3:21PM EDT | 57.50 | 2.20 | 1.55 | 1.75 | 0.00 | - | 8 | 122 | 57.37% |
| YETI250117C00060000 | 2024-04-29 11:26AM EDT | 60.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 1 | 92 | 47.90% |
| YETI250117C00062500 | 2024-01-24 10:44AM EDT | 62.50 | 3.40 | 1.05 | 1.20 | 0.00 | - | 15 | 11 | 56.06% |
| YETI250117C00065000 | 2024-04-10 11:49AM EDT | 65.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 24 | 47.88% |
| YETI250117C00070000 | 2024-04-08 9:37AM EDT | 70.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 147 | 49.56% |
| YETI250117C00075000 | 2024-04-03 1:23PM EDT | 75.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 2 | 5 | 53.76% |
| YETI250117C00080000 | 2024-02-21 2:04PM EDT | 80.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 52.69% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI250117P00015000 | 2024-03-11 3:52PM EDT | 15.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 53.32% |
| YETI250117P00017500 | 2023-02-23 10:56AM EDT | 17.50 | 1.30 | 1.10 | 1.95 | 0.00 | - | - | 2 | 84.33% |
| YETI250117P00020000 | 2024-05-01 1:58PM EDT | 20.00 | 0.56 | 0.50 | 0.65 | +0.10 | +21.74% | 8 | 259 | 52.00% |
| YETI250117P00022500 | 2024-04-15 3:29PM EDT | 22.50 | 0.76 | 0.90 | 1.00 | 0.00 | - | 1 | 150 | 50.39% |
| YETI250117P00025000 | 2024-03-22 10:07AM EDT | 25.00 | 1.31 | 1.10 | 1.25 | 0.00 | - | 1 | 84 | 45.78% |
| YETI250117P00027500 | 2024-02-16 3:17PM EDT | 27.50 | 1.60 | 1.85 | 2.00 | 0.00 | - | 36 | 57 | 45.79% |
| YETI250117P00030000 | 2024-04-26 2:54PM EDT | 30.00 | 2.59 | 2.80 | 2.95 | 0.00 | - | 14 | 290 | 45.65% |
| YETI250117P00032500 | 2024-04-24 3:40PM EDT | 32.50 | 3.51 | 3.70 | 3.90 | 0.00 | - | 1 | 117 | 43.65% |
| YETI250117P00035000 | 2024-04-30 2:26PM EDT | 35.00 | 4.60 | 4.90 | 5.20 | 0.00 | - | 1 | 265 | 43.14% |
| YETI250117P00037500 | 2024-04-24 3:40PM EDT | 37.50 | 5.86 | 6.30 | 7.30 | 0.00 | - | 1 | 33 | 47.88% |
| YETI250117P00040000 | 2024-05-01 10:22AM EDT | 40.00 | 7.80 | 7.90 | 8.10 | +0.60 | +8.33% | 1 | 1,263 | 40.02% |
| YETI250117P00042500 | 2024-04-24 3:39PM EDT | 42.50 | 9.02 | 9.60 | 9.90 | 0.00 | - | 4 | 130 | 39.30% |
| YETI250117P00045000 | 2024-04-24 3:39PM EDT | 45.00 | 10.87 | 11.50 | 11.80 | 0.00 | - | 4 | 177 | 38.14% |
| YETI250117P00047500 | 2024-05-01 11:44AM EDT | 47.50 | 13.70 | 13.50 | 14.60 | +0.90 | +7.03% | 3 | 146 | 45.46% |
| YETI250117P00050000 | 2024-03-15 9:45AM EDT | 50.00 | 13.80 | 13.30 | 13.60 | 0.00 | - | 1 | 808 | 0.00% |
| YETI250117P00052500 | 2024-02-23 2:07PM EDT | 52.50 | 15.60 | 15.50 | 16.10 | 0.00 | - | 1 | 26 | 0.00% |
| YETI250117P00055000 | 2024-04-08 11:45AM EDT | 55.00 | 17.80 | 19.00 | 22.00 | 0.00 | - | 1 | 84 | 55.08% |
| YETI250117P00057500 | 2024-02-28 1:33PM EDT | 57.50 | 17.00 | 19.10 | 19.50 | 0.00 | - | 1 | 42 | 0.00% |
| YETI250117P00060000 | 2024-04-04 11:55AM EDT | 60.00 | 21.70 | 23.00 | 27.60 | 0.00 | - | 1 | 30 | 67.65% |
| YETI250117P00062500 | 2024-02-08 11:48AM EDT | 62.50 | 19.10 | 23.30 | 25.40 | 0.00 | - | 3 | 21 | 0.00% |
| YETI250117P00065000 | 2024-02-13 2:57PM EDT | 65.00 | 19.30 | 25.50 | 30.50 | 0.00 | - | 7 | 0 | 40.53% |
| YETI250117P00070000 | 2024-02-21 10:30AM EDT | 70.00 | 31.80 | 30.10 | 35.00 | 0.00 | - | 1 | 2 | 0.00% |
| YETI250117P00075000 | 2024-02-13 12:58PM EDT | 75.00 | 28.00 | 35.50 | 40.50 | 0.00 | - | - | 0 | 47.51% |
© 2024 Yahoo. All rights reserved.