YETI Holdings, Inc. (YETI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240621C00020000 | 2023-05-19 2:40PM EDT | 20.00 | 21.20 | 16.00 | 17.30 | 0.00 | - | 2 | 3 | 0.00% |
| YETI240621C00022500 | 2023-12-29 4:47PM EDT | 22.50 | 30.20 | 22.10 | 26.90 | 0.00 | - | 1 | 3 | 419.34% |
| YETI240621C00025000 | 2024-02-20 2:02PM EDT | 25.00 | 13.90 | 11.20 | 15.50 | 0.00 | - | 10 | 15 | 141.80% |
| YETI240621C00027500 | 2023-11-09 4:02PM EDT | 27.50 | 12.90 | 18.70 | 20.10 | 0.00 | - | - | 5 | 322.17% |
| YETI240621C00030000 | 2024-05-15 11:57AM EDT | 30.00 | 11.11 | 7.60 | 11.60 | 0.00 | - | 1 | 28 | 52.73% |
| YETI240621C00032500 | 2024-05-16 11:31AM EDT | 32.50 | 8.16 | 7.00 | 8.30 | 0.00 | - | 6 | 153 | 66.50% |
| YETI240621C00035000 | 2024-05-16 11:31AM EDT | 35.00 | 5.79 | 4.80 | 5.10 | 0.00 | - | 6 | 291 | 47.22% |
| YETI240621C00037500 | 2024-05-17 9:35AM EDT | 37.50 | 3.40 | 2.65 | 2.95 | -0.10 | -2.86% | 2 | 443 | 37.84% |
| YETI240621C00040000 | 2024-05-17 3:51PM EDT | 40.00 | 1.20 | 1.25 | 1.35 | -0.71 | -37.17% | 61 | 874 | 32.81% |
| YETI240621C00042500 | 2024-05-17 3:43PM EDT | 42.50 | 0.44 | 0.45 | 0.55 | -0.46 | -51.11% | 342 | 632 | 32.67% |
| YETI240621C00045000 | 2024-05-17 3:43PM EDT | 45.00 | 0.17 | 0.15 | 0.20 | -0.18 | -51.43% | 189 | 796 | 33.20% |
| YETI240621C00047500 | 2024-05-16 9:32AM EDT | 47.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 141 | 42.68% |
| YETI240621C00050000 | 2024-05-16 10:46AM EDT | 50.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 121 | 60.84% |
| YETI240621C00052500 | 2024-05-16 2:00PM EDT | 52.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 146 | 64.65% |
| YETI240621C00055000 | 2024-05-14 9:36AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 78 | 55.47% |
| YETI240621C00057500 | 2024-04-17 3:41PM EDT | 57.50 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 23 | 66.80% |
| YETI240621C00060000 | 2024-05-17 1:59PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | -0.65 | -92.86% | 65 | 43 | 82.81% |
| YETI240621C00062500 | 2024-05-17 1:59PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 40 | 5 | 68.36% |
| YETI240621C00065000 | 2024-05-16 1:10PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 226 | 285 | 67.19% |
| YETI240621C00070000 | 2024-04-18 1:49PM EDT | 70.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 127.15% |
| YETI240621C00080000 | 2023-12-27 4:44PM EDT | 80.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | - | 5 | 142.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240621P00022500 | 2024-05-08 1:02PM EDT | 22.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 15 | 144.92% |
| YETI240621P00025000 | 2024-05-10 9:58AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 50 | 81.45% |
| YETI240621P00027500 | 2024-05-17 10:25AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 301 | 59.38% |
| YETI240621P00030000 | 2024-05-15 9:34AM EDT | 30.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 7 | 457 | 52.93% |
| YETI240621P00032500 | 2024-05-15 9:34AM EDT | 32.50 | 0.15 | 0.10 | 0.20 | -0.13 | -46.43% | 2 | 1,032 | 46.68% |
| YETI240621P00035000 | 2024-05-17 2:52PM EDT | 35.00 | 0.26 | 0.20 | 0.35 | +0.07 | +36.84% | 85 | 2,161 | 38.77% |
| YETI240621P00037500 | 2024-05-17 2:53PM EDT | 37.50 | 0.62 | 0.60 | 0.70 | +0.22 | +55.00% | 33 | 539 | 31.84% |
| YETI240621P00040000 | 2024-05-17 3:51PM EDT | 40.00 | 1.75 | 1.55 | 1.65 | +0.65 | +59.09% | 55 | 1,152 | 28.66% |
| YETI240621P00042500 | 2024-05-17 3:24PM EDT | 42.50 | 3.45 | 3.20 | 4.30 | +1.00 | +40.82% | 28 | 335 | 50.59% |
| YETI240621P00045000 | 2024-05-16 10:54AM EDT | 45.00 | 4.50 | 5.30 | 6.00 | 0.00 | - | 5 | 138 | 44.09% |
| YETI240621P00047500 | 2024-05-16 10:54AM EDT | 47.50 | 6.81 | 5.90 | 10.00 | 0.00 | - | 5 | 119 | 95.36% |
| YETI240621P00050000 | 2024-03-07 3:48PM EDT | 50.00 | 11.40 | 10.90 | 12.50 | 0.00 | - | 2 | 123 | 86.87% |
| YETI240621P00052500 | 2024-02-13 1:00PM EDT | 52.50 | 7.90 | 13.10 | 16.00 | 0.00 | - | 15 | 54 | 106.69% |
| YETI240621P00055000 | 2024-03-27 12:16PM EDT | 55.00 | 17.06 | 16.70 | 21.40 | 0.00 | - | 1 | 0 | 165.23% |
| YETI240621P00057500 | 2024-04-03 11:08AM EDT | 57.50 | 18.70 | 21.10 | 24.20 | 0.00 | - | 1 | 0 | 199.61% |
| YETI240621P00060000 | 2024-04-04 12:29PM EDT | 60.00 | 21.50 | 23.00 | 27.60 | 0.00 | - | 1 | 0 | 212.31% |
| YETI240621P00062500 | 2024-02-14 1:34PM EDT | 62.50 | 15.40 | 23.00 | 27.80 | 0.00 | - | 2 | 0 | 164.65% |
| YETI240621P00065000 | 2024-03-28 2:05PM EDT | 65.00 | 26.40 | 26.50 | 31.00 | 0.00 | - | 1 | 0 | 193.65% |
| YETI240621P00070000 | 2023-12-22 4:58PM EDT | 70.00 | 18.40 | 23.00 | 27.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.