YETI Holdings, Inc. (YETI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 982.42% |
| YETI240517C00025000 | 2023-11-09 4:04PM EDT | 25.00 | 14.90 | 20.90 | 22.80 | 0.00 | - | - | 12 | 881.74% |
| YETI240517C00027500 | 2023-11-09 11:45AM EDT | 27.50 | 13.60 | 18.70 | 20.80 | 0.00 | - | - | 3 | 797.27% |
| YETI240517C00030000 | 2024-02-21 1:59PM EDT | 30.00 | 9.43 | 8.00 | 9.20 | 0.00 | - | 2 | 3 | 250.39% |
| YETI240517C00032500 | 2024-05-06 2:04PM EDT | 32.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 547 | 0.00% |
| YETI240517C00035000 | 2024-05-07 2:37PM EDT | 35.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 27 | 546 | 0.00% |
| YETI240517C00037500 | 2024-05-07 3:50PM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 100 | 1,078 | 6.25% |
| YETI240517C00040000 | 2024-05-07 3:34PM EDT | 40.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 296 | 2,479 | 12.50% |
| YETI240517C00042500 | 2024-05-07 3:58PM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 70 | 1,602 | 25.00% |
| YETI240517C00045000 | 2024-05-07 3:34PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 36 | 1,092 | 25.00% |
| YETI240517C00047500 | 2024-04-30 1:16PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 838 | 50.00% |
| YETI240517C00050000 | 2024-05-07 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 565 | 50.00% |
| YETI240517C00052500 | 2024-05-07 10:31AM EDT | 52.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| YETI240517C00055000 | 2024-05-02 11:09AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 659 | 50.00% |
| YETI240517C00057500 | 2024-03-18 10:33AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 188.67% |
| YETI240517C00060000 | 2024-04-16 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,245 | 1,254 | 50.00% |
| YETI240517C00062500 | 2024-04-16 3:29PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 50.00% |
| YETI240517C00065000 | 2024-02-15 3:22PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 222.85% |
| YETI240517C00070000 | 2024-02-16 2:50PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 242.97% |
| YETI240517C00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | - | 2 | 254.10% |
| YETI240517C00080000 | 2024-03-26 12:28PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 277.73% |
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 | 2024-05-07 10:07AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 63 | 50.00% |
| YETI240517P00027500 | 2024-05-07 12:57PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 1,820 | 50.00% |
| YETI240517P00030000 | 2024-05-07 12:57PM EDT | 30.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 1,675 | 25.00% |
| YETI240517P00032500 | 2024-05-07 12:47PM EDT | 32.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 72 | 1,083 | 12.50% |
| YETI240517P00035000 | 2024-05-07 2:25PM EDT | 35.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 15 | 1,634 | 3.13% |
| YETI240517P00037500 | 2024-05-07 1:56PM EDT | 37.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 44 | 1,408 | 0.00% |
| YETI240517P00040000 | 2024-05-06 12:31PM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5,581 | 0.00% |
| YETI240517P00042500 | 2024-05-03 12:16PM EDT | 42.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 0.00% |
| YETI240517P00045000 | 2024-05-01 9:40AM EDT | 45.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 31 | 886 | 0.00% |
| 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 | 198.14% |
| YETI240517P00052500 | 2024-02-14 1:09PM EDT | 52.50 | 7.40 | 13.70 | 17.00 | 0.00 | - | 43 | 117 | 114.84% |
| YETI240517P00055000 | 2024-05-03 12:11PM EDT | 55.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YETI240517P00057500 | 2024-02-13 11:40AM EDT | 57.50 | 11.30 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 224.02% |
| YETI240517P00060000 | 2024-02-14 1:14PM EDT | 60.00 | 13.00 | 20.50 | 25.10 | 0.00 | - | 1 | 0 | 228.91% |
| YETI240517P00062500 | 2024-02-13 11:21AM EDT | 62.50 | 16.20 | 23.00 | 27.90 | 0.00 | - | - | 0 | 265.43% |
| YETI240517P00070000 | 2024-04-08 11:44AM EDT | 70.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.