YETI Holdings, Inc. (YETI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 745.31% |
| YETI240517C00025000 | 2023-11-09 4:04PM EDT | 25.00 | 14.90 | 20.90 | 22.80 | 0.00 | - | - | 12 | 669.34% |
| YETI240517C00027500 | 2023-11-09 11:45AM EDT | 27.50 | 13.60 | 18.70 | 20.80 | 0.00 | - | - | 3 | 605.47% |
| YETI240517C00030000 | 2024-02-21 1:59PM EDT | 30.00 | 9.43 | 8.00 | 9.20 | 0.00 | - | 2 | 3 | 187.40% |
| YETI240517C00032500 | 2024-04-19 12:18PM EDT | 32.50 | 5.69 | 4.30 | 4.50 | 0.00 | - | 400 | 468 | 83.98% |
| YETI240517C00035000 | 2024-04-30 11:59AM EDT | 35.00 | 3.40 | 2.75 | 2.90 | -0.20 | -5.56% | 15 | 404 | 80.52% |
| YETI240517C00037500 | 2024-04-30 2:32PM EDT | 37.50 | 1.69 | 1.60 | 1.75 | -0.66 | -28.09% | 18 | 1,172 | 78.27% |
| YETI240517C00040000 | 2024-04-30 2:49PM EDT | 40.00 | 0.94 | 0.85 | 1.00 | -0.38 | -28.79% | 19 | 2,432 | 77.00% |
| YETI240517C00042500 | 2024-04-29 3:54PM EDT | 42.50 | 0.65 | 0.45 | 0.55 | -0.10 | -13.33% | 1 | 1,552 | 77.34% |
| YETI240517C00045000 | 2024-04-29 3:57PM EDT | 45.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 6 | 1,156 | 77.05% |
| YETI240517C00047500 | 2024-04-30 1:16PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 2 | 838 | 74.41% |
| YETI240517C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 518 | 84.77% |
| YETI240517C00052500 | 2024-04-24 3:21PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| YETI240517C00055000 | 2024-04-22 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 398 | 665 | 85.16% |
| YETI240517C00057500 | 2024-03-18 10:33AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 143.55% |
| YETI240517C00060000 | 2024-04-16 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,245 | 1,254 | 99.22% |
| 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 | 169.92% |
| YETI240517C00070000 | 2024-02-16 2:50PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 185.16% |
| YETI240517C00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | - | 2 | 193.75% |
| YETI240517C00080000 | 2024-03-26 12:28PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 211.91% |
Putsfor17 May 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 | 127.54% |
| YETI240517P00027500 | 2024-04-30 3:13PM EDT | 27.50 | 0.19 | 0.20 | 1.00 | +0.02 | +11.76% | 1,021 | 775 | 116.21% |
| YETI240517P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.50 | 0.50 | 0.55 | +0.16 | +47.06% | 514 | 1,172 | 83.79% |
| YETI240517P00032500 | 2024-04-30 3:32PM EDT | 32.50 | 1.05 | 1.00 | 1.15 | +0.26 | +32.91% | 256 | 928 | 79.88% |
| YETI240517P00035000 | 2024-04-30 3:58PM EDT | 35.00 | 2.10 | 1.95 | 2.05 | +0.60 | +40.00% | 322 | 1,248 | 77.05% |
| YETI240517P00037500 | 2024-04-30 2:13PM EDT | 37.50 | 3.40 | 3.30 | 3.50 | +0.65 | +23.64% | 34 | 1,371 | 76.47% |
| YETI240517P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 4.50 | 5.00 | 5.60 | 0.00 | - | 1 | 5,618 | 80.66% |
| YETI240517P00042500 | 2024-04-25 10:52AM EDT | 42.50 | 7.70 | 6.00 | 7.30 | 0.00 | - | 1 | 378 | 78.42% |
| YETI240517P00045000 | 2024-04-25 9:47AM EDT | 45.00 | 10.10 | 8.10 | 11.30 | 0.00 | - | 1 | 917 | 88.48% |
| 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 | 158.01% |
| YETI240517P00052500 | 2024-02-14 1:09PM EDT | 52.50 | 7.40 | 13.70 | 17.00 | 0.00 | - | 43 | 117 | 109.38% |
| YETI240517P00055000 | 2024-02-14 3:40PM EDT | 55.00 | 9.36 | 15.50 | 20.20 | 0.00 | - | 1 | 5 | 168.55% |
| YETI240517P00057500 | 2024-02-13 11:40AM EDT | 57.50 | 11.30 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 179.69% |
| YETI240517P00060000 | 2024-02-14 1:14PM EDT | 60.00 | 13.00 | 20.50 | 25.10 | 0.00 | - | 1 | 0 | 184.28% |
| YETI240517P00062500 | 2024-02-13 11:21AM EDT | 62.50 | 16.20 | 23.00 | 27.90 | 0.00 | - | - | 0 | 211.13% |
| YETI240517P00070000 | 2024-04-08 11:44AM EDT | 70.00 | 32.20 | 32.00 | 36.80 | 0.00 | - | - | 0 | 151.95% |
© 2024 Yahoo. All rights reserved.