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 | 954.30% |
| YETI240621C00025000 | 2024-02-20 2:02PM EDT | 25.00 | 13.90 | 11.20 | 15.50 | 0.00 | - | 10 | 15 | 268.36% |
| YETI240621C00027500 | 2023-11-09 4:02PM EDT | 27.50 | 12.90 | 18.70 | 20.10 | 0.00 | - | - | 5 | 733.40% |
| YETI240621C00030000 | 2024-05-15 11:57AM EDT | 30.00 | 11.11 | 8.80 | 11.40 | 0.00 | - | 1 | 28 | 101.56% |
| YETI240621C00032500 | 2024-06-06 3:26PM EDT | 32.50 | 11.50 | 6.00 | 9.80 | 0.00 | - | 1 | 153 | 132.42% |
| YETI240621C00035000 | 2024-06-13 11:12AM EDT | 35.00 | 7.10 | 3.40 | 7.00 | 0.00 | - | 10 | 280 | 73.63% |
| YETI240621C00037500 | 2024-06-13 3:12PM EDT | 37.50 | 4.30 | 2.50 | 4.50 | 0.00 | - | 14 | 463 | 98.05% |
| YETI240621C00040000 | 2024-06-14 2:59PM EDT | 40.00 | 0.70 | 0.65 | 0.80 | -1.05 | -60.00% | 64 | 1,029 | 37.11% |
| YETI240621C00042500 | 2024-06-14 3:24PM EDT | 42.50 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 42 | 1,229 | 41.41% |
| YETI240621C00045000 | 2024-06-14 1:02PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 21 | 996 | 57.03% |
| YETI240621C00047500 | 2024-06-13 3:49PM EDT | 47.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 41 | 145 | 89.06% |
| YETI240621C00050000 | 2024-06-12 3:26PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 167 | 88.67% |
| YETI240621C00052500 | 2024-06-11 9:48AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 193 | 94.53% |
| YETI240621C00055000 | 2024-05-21 12:14PM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 85 | 107.81% |
| YETI240621C00057500 | 2024-05-20 10:19AM EDT | 57.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 24 | 218.56% |
| YETI240621C00060000 | 2024-06-10 11:21AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 132.81% |
| YETI240621C00062500 | 2024-05-17 1:59PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 45 | 157.81% |
| YETI240621C00065000 | 2024-05-16 1:10PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 226 | 285 | 154.69% |
| YETI240621C00070000 | 2024-04-18 1:49PM EDT | 70.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 296.09% |
| YETI240621C00080000 | 2023-12-27 4:44PM EDT | 80.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | - | 5 | 332.42% |
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 | 350.78% |
| YETI240621P00025000 | 2024-06-03 11:03AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 178.13% |
| YETI240621P00027500 | 2024-06-14 1:02PM EDT | 27.50 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 1 | 357 | 163.67% |
| YETI240621P00030000 | 2024-05-28 11:12AM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 456 | 104.69% |
| YETI240621P00032500 | 2024-06-14 1:15PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 1,058 | 87.89% |
| YETI240621P00035000 | 2024-06-11 3:59PM EDT | 35.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 10 | 2,760 | 74.41% |
| YETI240621P00037500 | 2024-06-14 3:50PM EDT | 37.50 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 13 | 630 | 50.59% |
| YETI240621P00040000 | 2024-06-14 3:53PM EDT | 40.00 | 0.65 | 0.60 | 0.70 | +0.45 | +225.00% | 638 | 2,201 | 36.13% |
| YETI240621P00042500 | 2024-06-14 11:07AM EDT | 42.50 | 2.06 | 2.35 | 3.10 | +0.91 | +79.13% | 20 | 2,327 | 53.32% |
| YETI240621P00045000 | 2024-06-14 10:22AM EDT | 45.00 | 4.75 | 4.70 | 5.20 | +1.35 | +39.71% | 6 | 106 | 79.88% |
| YETI240621P00047500 | 2024-05-16 10:54AM EDT | 47.50 | 6.81 | 5.40 | 9.50 | 0.00 | - | 5 | 0 | 65.63% |
| YETI240621P00050000 | 2024-03-07 3:48PM EDT | 50.00 | 11.40 | 10.90 | 12.50 | 0.00 | - | 2 | 123 | 233.40% |
| YETI240621P00052500 | 2024-02-13 1:00PM EDT | 52.50 | 7.90 | 13.10 | 16.00 | 0.00 | - | 15 | 54 | 279.88% |
| YETI240621P00055000 | 2024-03-27 12:16PM EDT | 55.00 | 17.06 | 16.70 | 21.40 | 0.00 | - | 1 | 0 | 412.99% |
| YETI240621P00057500 | 2024-04-03 11:08AM EDT | 57.50 | 18.70 | 21.10 | 24.20 | 0.00 | - | 1 | 0 | 493.26% |
| YETI240621P00060000 | 2024-04-04 12:29PM EDT | 60.00 | 21.50 | 23.00 | 27.60 | 0.00 | - | 1 | 0 | 523.63% |
| YETI240621P00062500 | 2024-02-14 1:34PM EDT | 62.50 | 15.40 | 23.00 | 27.80 | 0.00 | - | 2 | 0 | 416.99% |
| YETI240621P00065000 | 2024-03-28 2:05PM EDT | 65.00 | 26.40 | 26.50 | 31.00 | 0.00 | - | 1 | 0 | 483.50% |
| 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.