YETI Holdings, Inc. (YETI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM 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 | 641.02% |
| YETI240517C00025000 | 2023-11-09 4:04PM EDT | 25.00 | 14.90 | 20.90 | 22.80 | 0.00 | - | - | 12 | 576.27% |
| YETI240517C00027500 | 2023-11-09 11:45AM EDT | 27.50 | 13.60 | 18.70 | 20.80 | 0.00 | - | - | 3 | 521.68% |
| YETI240517C00030000 | 2024-02-21 1:59PM EDT | 30.00 | 9.43 | 8.00 | 9.20 | 0.00 | - | 2 | 3 | 156.35% |
| YETI240517C00032500 | 2024-04-19 12:18PM EDT | 32.50 | 5.69 | 4.50 | 4.70 | 0.00 | - | 400 | 468 | 72.56% |
| YETI240517C00035000 | 2024-04-26 11:27AM EDT | 35.00 | 3.30 | 3.00 | 3.20 | +0.45 | +15.79% | 12 | 403 | 73.29% |
| YETI240517C00037500 | 2024-04-26 2:18PM EDT | 37.50 | 1.90 | 1.85 | 1.90 | -0.05 | -2.56% | 39 | 1,139 | 70.61% |
| YETI240517C00040000 | 2024-04-26 12:23PM EDT | 40.00 | 1.15 | 1.05 | 1.10 | +0.13 | +12.75% | 23 | 2,329 | 69.63% |
| YETI240517C00042500 | 2024-04-25 3:03PM EDT | 42.50 | 0.55 | 0.50 | 0.60 | 0.00 | - | 17 | 1,609 | 67.77% |
| YETI240517C00045000 | 2024-04-26 10:52AM EDT | 45.00 | 0.33 | 0.25 | 0.30 | +0.06 | +22.22% | 4 | 1,157 | 67.29% |
| YETI240517C00047500 | 2024-04-26 9:52AM EDT | 47.50 | 0.16 | 0.10 | 0.15 | +0.06 | +60.00% | 3 | 831 | 66.41% |
| YETI240517C00050000 | 2024-04-24 3:17PM EDT | 50.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 518 | 72.85% |
| YETI240517C00052500 | 2024-04-24 3:21PM EDT | 52.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 106.15% |
| YETI240517C00055000 | 2024-04-22 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 398 | 665 | 50.00% |
| YETI240517C00057500 | 2024-03-18 10:33AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 124.22% |
| YETI240517C00060000 | 2024-04-16 3:31PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,245 | 1,254 | 85.94% |
| YETI240517C00062500 | 2024-04-16 3:29PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 91.41% |
| YETI240517C00065000 | 2024-02-15 3:22PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 147.46% |
| YETI240517C00070000 | 2024-02-16 2:50PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 160.94% |
| YETI240517C00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | - | 2 | 168.55% |
| YETI240517C00080000 | 2024-03-26 12:28PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 184.38% |
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 | 0.50 | 0.00 | - | 1 | 51 | 103.13% |
| YETI240517P00027500 | 2024-04-26 2:03PM EDT | 27.50 | 0.17 | 0.15 | 0.25 | -0.11 | -39.29% | 18 | 768 | 76.76% |
| YETI240517P00030000 | 2024-04-26 12:37PM EDT | 30.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 5 | 1,172 | 72.07% |
| YETI240517P00032500 | 2024-04-26 12:48PM EDT | 32.50 | 0.95 | 0.95 | 1.00 | -0.20 | -17.39% | 8 | 923 | 69.53% |
| YETI240517P00035000 | 2024-04-26 1:17PM EDT | 35.00 | 1.80 | 1.85 | 1.95 | -0.14 | -7.22% | 44 | 1,230 | 68.60% |
| YETI240517P00037500 | 2024-04-26 2:27PM EDT | 37.50 | 3.10 | 3.10 | 3.30 | -0.20 | -6.06% | 54 | 1,339 | 66.70% |
| YETI240517P00040000 | 2024-04-26 10:54AM EDT | 40.00 | 4.62 | 4.80 | 4.90 | -0.58 | -11.15% | 4 | 5,619 | 63.48% |
| YETI240517P00042500 | 2024-04-25 10:52AM EDT | 42.50 | 7.70 | 6.90 | 7.10 | 0.00 | - | 1 | 378 | 67.29% |
| YETI240517P00045000 | 2024-04-25 9:47AM EDT | 45.00 | 10.10 | 9.10 | 9.90 | 0.00 | - | 1 | 917 | 81.45% |
| 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 | 148.34% |
| YETI240517P00052500 | 2024-02-14 1:09PM EDT | 52.50 | 7.40 | 13.70 | 17.00 | 0.00 | - | 43 | 117 | 116.21% |
| YETI240517P00055000 | 2024-02-14 3:40PM EDT | 55.00 | 9.36 | 15.50 | 20.20 | 0.00 | - | 1 | 5 | 159.96% |
| YETI240517P00057500 | 2024-02-13 11:40AM EDT | 57.50 | 11.30 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 170.12% |
| YETI240517P00060000 | 2024-02-14 1:14PM EDT | 60.00 | 13.00 | 20.50 | 25.10 | 0.00 | - | 1 | 0 | 175.29% |
| YETI240517P00062500 | 2024-02-13 11:21AM EDT | 62.50 | 16.20 | 23.00 | 27.90 | 0.00 | - | - | 0 | 197.36% |
| YETI240517P00070000 | 2024-04-08 11:44AM EDT | 70.00 | 32.20 | 32.00 | 35.70 | 0.00 | - | - | 0 | 234.67% |
© 2024 Yahoo. All rights reserved.