YETI Holdings, Inc. (YETI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 885.55% |
| YETI240517C00025000 | 2023-11-09 4:04PM EDT | 25.00 | 14.90 | 20.90 | 22.80 | 0.00 | - | - | 12 | 791.99% |
| YETI240517C00027500 | 2023-11-09 11:45AM EDT | 27.50 | 13.60 | 18.70 | 20.80 | 0.00 | - | - | 3 | 714.16% |
| YETI240517C00030000 | 2024-02-21 1:59PM EDT | 30.00 | 9.43 | 8.00 | 9.20 | 0.00 | - | 2 | 3 | 240.97% |
| YETI240517C00032500 | 2024-05-02 11:37AM EDT | 32.50 | 3.40 | 3.40 | 3.60 | 0.00 | - | 43 | 539 | 87.60% |
| YETI240517C00035000 | 2024-05-03 3:43PM EDT | 35.00 | 2.10 | 2.05 | 2.20 | 0.00 | - | 24 | 453 | 85.25% |
| YETI240517C00037500 | 2024-05-03 3:56PM EDT | 37.50 | 1.17 | 1.15 | 1.25 | +0.02 | +1.74% | 33 | 1,152 | 84.28% |
| YETI240517C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 0.60 | 0.55 | 0.65 | +0.08 | +15.38% | 99 | 2,410 | 82.13% |
| YETI240517C00042500 | 2024-05-03 3:59PM EDT | 42.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 74 | 1,545 | 82.62% |
| YETI240517C00045000 | 2024-05-03 9:55AM EDT | 45.00 | 0.21 | 0.10 | 0.20 | +0.06 | +40.00% | 10 | 1,067 | 83.79% |
| YETI240517C00047500 | 2024-04-30 1:16PM EDT | 47.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 838 | 107.81% |
| YETI240517C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 518 | 96.09% |
| YETI240517C00052500 | 2024-05-03 3:35PM EDT | 52.50 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 1 | 45 | 100.00% |
| YETI240517C00055000 | 2024-05-02 11:09AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 659 | 99.22% |
| YETI240517C00057500 | 2024-03-18 10:33AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 166.99% |
| YETI240517C00060000 | 2024-04-16 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,245 | 1,254 | 115.63% |
| YETI240517C00062500 | 2024-04-16 3:29PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 122.66% |
| YETI240517C00065000 | 2024-02-15 3:22PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 195.70% |
| YETI240517C00070000 | 2024-02-16 2:50PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 212.50% |
| YETI240517C00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | - | 2 | 221.68% |
| YETI240517C00080000 | 2024-03-26 12:28PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 241.60% |
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 | 2024-04-09 11:13AM EDT | 25.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 51 | 159.38% |
| YETI240517P00027500 | 2024-05-03 3:59PM EDT | 27.50 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 79 | 1,781 | 92.97% |
| YETI240517P00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.62 | 0.60 | 0.65 | -0.08 | -11.43% | 85 | 1,660 | 87.60% |
| YETI240517P00032500 | 2024-05-03 3:43PM EDT | 32.50 | 1.31 | 1.30 | 1.40 | -0.14 | -9.66% | 70 | 1,094 | 85.94% |
| YETI240517P00035000 | 2024-05-03 3:20PM EDT | 35.00 | 2.45 | 2.40 | 2.50 | -0.20 | -7.55% | 23 | 1,630 | 82.81% |
| YETI240517P00037500 | 2024-05-03 1:32PM EDT | 37.50 | 3.90 | 3.90 | 4.10 | -0.30 | -7.14% | 8 | 1,358 | 80.66% |
| YETI240517P00040000 | 2024-05-03 11:32AM EDT | 40.00 | 5.60 | 5.80 | 8.00 | -0.70 | -11.11% | 3 | 5,581 | 123.24% |
| YETI240517P00042500 | 2024-05-03 12:16PM EDT | 42.50 | 7.82 | 8.00 | 10.20 | +0.12 | +1.56% | 2 | 378 | 132.57% |
| YETI240517P00045000 | 2024-05-01 9:40AM EDT | 45.00 | 9.80 | 9.10 | 12.60 | 0.00 | - | 31 | 886 | 110.16% |
| 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 | 102.73% |
| YETI240517P00052500 | 2024-02-14 1:09PM EDT | 52.50 | 7.40 | 13.70 | 17.00 | 0.00 | - | 43 | 117 | 0.00% |
| YETI240517P00055000 | 2024-05-03 12:11PM EDT | 55.00 | 20.00 | 18.20 | 22.90 | +10.64 | +113.68% | 1 | 5 | 131.64% |
| YETI240517P00057500 | 2024-02-13 11:40AM EDT | 57.50 | 11.30 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| YETI240517P00060000 | 2024-02-14 1:14PM EDT | 60.00 | 13.00 | 20.50 | 25.10 | 0.00 | - | 1 | 0 | 0.00% |
| YETI240517P00062500 | 2024-02-13 11:21AM EDT | 62.50 | 16.20 | 23.00 | 27.90 | 0.00 | - | - | 0 | 110.94% |
| YETI240517P00070000 | 2024-04-08 11:44AM EDT | 70.00 | 32.20 | 33.00 | 37.90 | 0.00 | - | - | 0 | 158.59% |
© 2024 Yahoo. All rights reserved.