YETI Holdings, Inc. (YETI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
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 | 948.24% |
| YETI240517C00025000 | 2023-11-09 4:04PM EDT | 25.00 | 14.90 | 20.90 | 22.80 | 0.00 | - | - | 12 | 850.59% |
| YETI240517C00027500 | 2023-11-09 11:45AM EDT | 27.50 | 13.60 | 18.70 | 20.80 | 0.00 | - | - | 3 | 768.65% |
| YETI240517C00030000 | 2024-02-21 1:59PM EDT | 30.00 | 9.43 | 8.00 | 9.20 | 0.00 | - | 2 | 3 | 245.12% |
| YETI240517C00032500 | 2024-05-06 2:04PM EDT | 32.50 | 3.70 | 4.00 | 4.20 | 0.00 | - | 8 | 547 | 101.86% |
| YETI240517C00035000 | 2024-05-07 2:37PM EDT | 35.00 | 2.62 | 2.50 | 2.65 | +0.32 | +13.91% | 27 | 529 | 97.75% |
| YETI240517C00037500 | 2024-05-07 1:22PM EDT | 37.50 | 1.55 | 1.40 | 1.55 | +0.25 | +19.23% | 17 | 1,138 | 94.73% |
| YETI240517C00040000 | 2024-05-07 12:57PM EDT | 40.00 | 0.77 | 0.75 | 0.85 | +0.07 | +10.00% | 19 | 2,505 | 93.95% |
| YETI240517C00042500 | 2024-05-07 1:11PM EDT | 42.50 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 9 | 1,543 | 93.07% |
| YETI240517C00045000 | 2024-05-07 2:29PM EDT | 45.00 | 0.15 | 0.15 | 0.20 | -0.06 | -28.57% | 4 | 1,072 | 91.02% |
| YETI240517C00047500 | 2024-04-30 1:16PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 838 | 94.92% |
| YETI240517C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 3 | 518 | 107.81% |
| YETI240517C00052500 | 2024-05-07 10:31AM EDT | 52.50 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 46 | 107.81% |
| YETI240517C00055000 | 2024-05-02 11:09AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 659 | 107.81% |
| YETI240517C00057500 | 2024-03-18 10:33AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 181.45% |
| YETI240517C00060000 | 2024-04-16 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,245 | 1,254 | 125.00% |
| YETI240517C00062500 | 2024-04-16 3:29PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 133.59% |
| YETI240517C00065000 | 2024-02-15 3:22PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 214.06% |
| YETI240517C00070000 | 2024-02-16 2:50PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 233.20% |
| YETI240517C00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | - | 2 | 243.75% |
| YETI240517C00080000 | 2024-03-26 12:28PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 266.21% |
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 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 12 | 51 | 152.73% |
| YETI240517P00027500 | 2024-05-07 12:57PM EDT | 27.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 21 | 1,811 | 103.13% |
| YETI240517P00030000 | 2024-05-07 12:57PM EDT | 30.00 | 0.48 | 0.45 | 0.55 | -0.09 | -15.79% | 8 | 1,676 | 98.83% |
| YETI240517P00032500 | 2024-05-07 12:47PM EDT | 32.50 | 1.10 | 1.00 | 1.10 | -0.15 | -12.00% | 72 | 1,067 | 93.55% |
| YETI240517P00035000 | 2024-05-07 2:25PM EDT | 35.00 | 2.09 | 2.00 | 2.15 | -0.30 | -12.55% | 15 | 1,634 | 92.87% |
| YETI240517P00037500 | 2024-05-07 12:32PM EDT | 37.50 | 3.55 | 3.40 | 3.60 | -0.35 | -8.97% | 44 | 1,370 | 90.67% |
| YETI240517P00040000 | 2024-05-06 12:31PM EDT | 40.00 | 5.80 | 5.20 | 5.40 | 0.00 | - | 1 | 5,581 | 87.70% |
| YETI240517P00042500 | 2024-05-03 12:16PM EDT | 42.50 | 7.82 | 7.30 | 7.70 | 0.00 | - | 2 | 376 | 91.60% |
| YETI240517P00045000 | 2024-05-01 9:40AM EDT | 45.00 | 9.80 | 9.10 | 10.00 | 0.00 | - | 31 | 886 | 110.35% |
| 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 | 179.88% |
| 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 | 21.50 | 0.00 | - | 1 | 1 | 152.54% |
| YETI240517P00057500 | 2024-02-13 11:40AM EDT | 57.50 | 11.30 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 200.98% |
| YETI240517P00060000 | 2024-02-14 1:14PM EDT | 60.00 | 13.00 | 20.50 | 25.10 | 0.00 | - | 1 | 0 | 203.91% |
| YETI240517P00062500 | 2024-02-13 11:21AM EDT | 62.50 | 16.20 | 23.00 | 27.90 | 0.00 | - | - | 0 | 241.41% |
| YETI240517P00070000 | 2024-04-08 11:44AM EDT | 70.00 | 32.20 | 32.70 | 35.60 | 0.00 | - | - | 0 | 289.26% |
© 2024 Yahoo. All rights reserved.