YETI - YETI Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YETI200710C000300002020-06-15 4:06PM EDT30.008.4012.5013.950.00-10202.34%
YETI200710C000320002020-07-02 3:49PM EDT32.0010.7010.8511.400.00-10135.94%
YETI200710C000335002020-07-02 10:46AM EDT33.5010.759.1510.000.00-201195.70%
YETI200710C000340002020-06-29 10:07AM EDT34.008.608.859.400.00-13111.72%
YETI200710C000345002020-06-15 3:51PM EDT34.503.208.409.200.00-19149.22%
YETI200710C000350002020-06-29 10:01AM EDT35.007.208.058.450.00-13132.81%
YETI200710C000355002020-06-15 4:06PM EDT35.503.307.208.200.00-11115.63%
YETI200710C000360002020-06-19 10:06AM EDT36.004.386.657.450.00-1818146.68%
YETI200710C000365002020-06-23 9:55AM EDT36.505.606.507.100.00-24119.14%
YETI200710C000370002020-06-23 9:34AM EDT37.005.505.806.550.00-101190.23%
YETI200710C000375002020-07-06 11:29AM EDT37.506.855.605.85+1.28+22.98%278692.97%
YETI200710C000380002020-07-06 10:14AM EDT38.005.705.105.50+0.35+6.54%17096.68%
YETI200710C000385002020-07-06 2:15PM EDT38.505.004.655.05+0.68+15.74%1294.92%
YETI200710C000390002020-06-23 12:16PM EDT39.005.704.154.45-0.43-7.01%2281.64%
YETI200710C000400002020-07-01 2:00PM EDT40.004.453.253.55+0.05+1.14%16075.98%
YETI200710C000410002020-07-06 9:34AM EDT41.002.592.432.71-0.91-26.00%1771.68%
YETI200710C000420002020-07-02 3:53PM EDT42.002.631.761.90+0.99+60.37%1620667.97%
YETI200710C000430002020-07-06 1:47PM EDT43.001.641.131.27+0.53+47.75%106664.26%
YETI200710C000440002020-07-06 2:29PM EDT44.000.770.690.80-0.28-26.67%20062.89%
YETI200710C000450002020-07-06 3:40PM EDT45.000.440.380.72-0.27-38.03%9514569.92%
YETI200710C000460002020-07-06 3:41PM EDT46.000.240.190.32-0.14-36.84%53063.48%
YETI200710C000465002020-07-06 9:37AM EDT46.500.390.140.27+0.06+18.18%17065.43%
YETI200710C000470002020-07-06 1:02PM EDT47.000.180.090.22-0.12-40.00%1515366.02%
YETI200710C000475002020-07-06 11:00AM EDT47.500.310.080.18-0.04-11.43%22268.36%
YETI200710C000480002020-07-06 1:34PM EDT48.000.090.040.16-0.06-40.00%40069.53%
YETI200710C000500002020-07-06 12:38PM EDT50.000.080.000.13-0.07-46.67%10081.25%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YETI200710P000200002020-06-15 9:32AM EDT20.000.200.002.250.00--1629.69%
YETI200710P000250002020-06-23 11:07AM EDT25.000.200.001.500.00-18422.27%
YETI200710P000270002020-06-22 6:41PM EDT27.000.820.000.300.00--0256.25%
YETI200710P000285002020-06-18 3:41PM EDT28.500.200.004.900.00--3523.83%
YETI200710P000290002020-06-15 1:12PM EDT29.000.550.001.500.00-3521329.10%
YETI200710P000300002020-07-01 2:45PM EDT30.000.010.001.49-0.12-92.31%122307.03%
YETI200710P000310002020-07-06 9:30AM EDT31.000.180.001.50-0.17-48.57%2531286.52%
YETI200710P000315002020-06-15 10:14AM EDT31.501.400.002.250.00--1317.38%
YETI200710P000320002020-07-02 10:56AM EDT32.000.100.002.250.00-243306.05%
YETI200710P000325002020-06-15 3:51PM EDT32.500.870.001.960.00--1280.47%
YETI200710P000330002020-06-15 4:06PM EDT33.002.900.002.250.00-22284.18%
YETI200710P000335002020-06-22 11:52AM EDT33.500.520.002.040.00-22263.28%
YETI200710P000340002020-06-30 1:48PM EDT34.000.050.000.33-0.05-50.00%252148.44%
YETI200710P000350002020-06-25 10:05AM EDT35.000.400.000.200.00-1923120.31%
YETI200710P000360002020-06-29 2:36PM EDT36.000.300.002.250.00-34220.12%
YETI200710P000370002020-07-02 3:11PM EDT37.000.130.010.150.00-21889.06%
YETI200710P000375002020-07-06 3:58PM EDT37.500.080.080.24-0.12-60.00%11096.88%
YETI200710P000380002020-07-02 11:09AM EDT38.000.210.080.150.00-20082.81%
YETI200710P000385002020-06-30 3:10PM EDT38.500.500.120.220.00-253083.98%
YETI200710P000390002020-07-06 3:41PM EDT39.000.190.140.26-0.13-40.62%1080.47%
YETI200710P000400002020-07-06 3:41PM EDT40.000.300.260.40-0.23-43.40%31077.73%
YETI200710P000410002020-07-06 3:35PM EDT41.000.480.410.65-0.07-12.73%256575.20%
YETI200710P000420002020-07-06 3:41PM EDT42.000.760.400.97-0.35-31.53%979864.65%
YETI200710P000430002020-07-06 3:41PM EDT43.001.191.061.37-0.11-8.46%312970.12%
YETI200710P000440002020-07-06 3:16PM EDT44.001.531.591.72-0.20-11.56%63262.89%
YETI200710P000450002020-07-06 10:54AM EDT45.001.632.082.51-0.16-8.94%202558.89%
YETI200710P000500002020-06-24 9:58AM EDT50.007.506.557.200.00--1114.84%