YETI Holdings, Inc. (YETI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
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 | 793.36% |
| YETI240517C00025000 | 2023-11-09 4:04PM EDT | 25.00 | 14.90 | 20.90 | 22.80 | 0.00 | - | - | 12 | 710.06% |
| YETI240517C00027500 | 2023-11-09 11:45AM EDT | 27.50 | 13.60 | 18.70 | 20.80 | 0.00 | - | - | 3 | 640.63% |
| YETI240517C00030000 | 2024-02-21 1:59PM EDT | 30.00 | 9.43 | 8.00 | 9.20 | 0.00 | - | 2 | 3 | 213.48% |
| YETI240517C00032500 | 2024-05-01 9:48AM EDT | 32.50 | 3.70 | 3.80 | 3.90 | -1.99 | -34.97% | 63 | 468 | 87.70% |
| YETI240517C00035000 | 2024-04-30 12:00PM EDT | 35.00 | 3.40 | 2.35 | 2.50 | 0.00 | - | 15 | 389 | 84.08% |
| YETI240517C00037500 | 2024-04-30 2:32PM EDT | 37.50 | 1.69 | 1.35 | 1.45 | 0.00 | - | 18 | 1,156 | 81.25% |
| YETI240517C00040000 | 2024-05-01 9:37AM EDT | 40.00 | 0.85 | 0.70 | 0.80 | -0.09 | -9.57% | 6 | 2,415 | 79.39% |
| YETI240517C00042500 | 2024-04-30 9:57AM EDT | 42.50 | 0.65 | 0.30 | 0.45 | 0.00 | - | 1 | 1,551 | 78.22% |
| YETI240517C00045000 | 2024-04-29 3:57PM EDT | 45.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 6 | 1,156 | 79.49% |
| YETI240517C00047500 | 2024-04-30 1:16PM EDT | 47.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 838 | 83.59% |
| YETI240517C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 518 | 90.43% |
| YETI240517C00052500 | 2024-04-24 3:21PM EDT | 52.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 89.84% |
| YETI240517C00055000 | 2024-04-22 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 398 | 665 | 89.06% |
| YETI240517C00057500 | 2024-03-18 10:33AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 150.20% |
| YETI240517C00060000 | 2024-04-16 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,245 | 1,254 | 103.91% |
| YETI240517C00062500 | 2024-04-16 3:29PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 110.16% |
| YETI240517C00065000 | 2024-02-15 3:22PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 176.17% |
| YETI240517C00070000 | 2024-02-16 2:50PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 191.41% |
| YETI240517C00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | - | 2 | 199.80% |
| YETI240517C00080000 | 2024-03-26 12:28PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 217.97% |
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 | 0.75 | 0.00 | - | 1 | 51 | 121.09% |
| YETI240517P00027500 | 2024-04-30 3:54PM EDT | 27.50 | 0.19 | 0.20 | 0.30 | 0.00 | - | 1,021 | 1,776 | 83.59% |
| YETI240517P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 514 | 1,657 | 77.25% |
| YETI240517P00032500 | 2024-05-01 9:48AM EDT | 32.50 | 1.21 | 1.15 | 1.25 | +0.16 | +15.24% | 4 | 1,093 | 74.61% |
| YETI240517P00035000 | 2024-05-01 9:47AM EDT | 35.00 | 2.30 | 2.20 | 2.30 | +0.20 | +9.52% | 100 | 1,486 | 71.58% |
| YETI240517P00037500 | 2024-05-01 9:38AM EDT | 37.50 | 3.60 | 3.70 | 3.80 | +0.20 | +5.88% | 1 | 1,359 | 68.65% |
| YETI240517P00040000 | 2024-05-01 9:42AM EDT | 40.00 | 5.70 | 5.50 | 5.70 | +1.20 | +26.67% | 31 | 5,618 | 62.89% |
| YETI240517P00042500 | 2024-04-25 10:52AM EDT | 42.50 | 7.70 | 7.60 | 7.80 | 0.00 | - | 1 | 378 | 56.64% |
| YETI240517P00045000 | 2024-05-01 9:40AM EDT | 45.00 | 9.80 | 9.90 | 10.20 | -0.30 | -2.97% | 31 | 917 | 25.00% |
| 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 | 112.50% |
| YETI240517P00052500 | 2024-02-14 1:09PM EDT | 52.50 | 7.40 | 13.70 | 17.00 | 0.00 | - | 43 | 117 | 0.00% |
| YETI240517P00055000 | 2024-02-14 3:40PM EDT | 55.00 | 9.36 | 15.50 | 20.20 | 0.00 | - | 1 | 5 | 50.00% |
| YETI240517P00057500 | 2024-02-13 11:40AM EDT | 57.50 | 11.30 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 50.00% |
| 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 | 148.83% |
| YETI240517P00070000 | 2024-04-08 11:44AM EDT | 70.00 | 32.20 | 33.00 | 37.00 | 0.00 | - | - | 0 | 281.25% |
© 2024 Yahoo. All rights reserved.