YETI Holdings, Inc. (YETI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240816C00025000 | 2024-04-04 3:27PM EDT | 25.00 | 14.00 | 10.50 | 12.00 | 0.00 | - | 1 | 5 | 0.00% |
| YETI240816C00027500 | 2024-03-26 3:30PM EDT | 27.50 | 10.90 | 8.50 | 9.60 | 0.00 | - | 2 | 9 | 0.00% |
| YETI240816C00030000 | 2024-06-04 1:12PM EDT | 30.00 | 12.64 | 10.80 | 13.60 | 0.00 | - | 6 | 23 | 90.53% |
| YETI240816C00032500 | 2024-04-30 1:55PM EDT | 32.50 | 6.20 | 7.00 | 10.10 | 0.00 | - | 1 | 12 | 83.89% |
| YETI240816C00035000 | 2024-06-18 2:40PM EDT | 35.00 | 6.34 | 6.10 | 7.50 | 0.00 | - | 4 | 42 | 65.23% |
| YETI240816C00037500 | 2024-06-14 3:40PM EDT | 37.50 | 4.55 | 4.30 | 5.20 | 0.00 | - | 1 | 574 | 52.64% |
| YETI240816C00040000 | 2024-06-21 10:34AM EDT | 40.00 | 3.30 | 3.40 | 3.60 | -0.30 | -8.33% | 12 | 898 | 49.66% |
| YETI240816C00042500 | 2024-06-20 12:09PM EDT | 42.50 | 2.49 | 2.20 | 2.35 | 0.00 | - | 17 | 382 | 47.53% |
| YETI240816C00045000 | 2024-06-20 3:59PM EDT | 45.00 | 1.49 | 1.35 | 2.15 | 0.00 | - | 6 | 323 | 51.22% |
| YETI240816C00047500 | 2024-06-20 9:46AM EDT | 47.50 | 0.85 | 0.80 | 0.90 | -0.05 | -5.56% | 2 | 107 | 46.17% |
| YETI240816C00050000 | 2024-06-18 3:09PM EDT | 50.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 1 | 179 | 47.80% |
| YETI240816C00052500 | 2024-06-17 3:58PM EDT | 52.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 42 | 49.22% |
| YETI240816C00055000 | 2024-06-20 2:19PM EDT | 55.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 464 | 51.86% |
| YETI240816C00057500 | 2024-04-18 1:48PM EDT | 57.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 174 | 213 | 55.27% |
| YETI240816C00060000 | 2024-06-13 10:10AM EDT | 60.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 471 | 66.89% |
| YETI240816C00062500 | 2024-06-06 10:39AM EDT | 62.50 | 0.23 | 0.05 | 0.75 | 0.00 | - | - | 1 | 72.07% |
| YETI240816C00065000 | 2024-04-24 11:17AM EDT | 65.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 12 | 86.13% |
| YETI240816C00070000 | 2024-02-05 1:24PM EDT | 70.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 78.22% |
| YETI240816C00080000 | 2024-05-15 9:30AM EDT | 80.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 15 | 111.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240816P00020000 | 2024-05-01 12:32PM EDT | 20.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | - | 5 | 90.23% |
| YETI240816P00022500 | 2024-05-13 10:22AM EDT | 22.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 12 | 119.92% |
| YETI240816P00025000 | 2024-05-17 10:25AM EDT | 25.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 94 | 82.81% |
| YETI240816P00027500 | 2024-05-15 3:57PM EDT | 27.50 | 0.15 | 0.05 | 1.35 | 0.00 | - | 1 | 76 | 88.62% |
| YETI240816P00030000 | 2024-06-21 9:32AM EDT | 30.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 83 | 51.17% |
| YETI240816P00032500 | 2024-06-21 12:51PM EDT | 32.50 | 0.33 | 0.30 | 0.40 | -0.05 | -13.16% | 3 | 143 | 49.81% |
| YETI240816P00035000 | 2024-06-20 12:28PM EDT | 35.00 | 0.73 | 0.65 | 0.75 | 0.00 | - | 2 | 469 | 47.12% |
| YETI240816P00037500 | 2024-06-21 10:52AM EDT | 37.50 | 1.40 | 0.80 | 1.35 | +0.10 | +7.69% | 1 | 421 | 45.07% |
| YETI240816P00040000 | 2024-06-21 12:52PM EDT | 40.00 | 2.15 | 2.15 | 2.30 | -0.09 | -4.02% | 7 | 239 | 43.85% |
| YETI240816P00042500 | 2024-06-18 3:50PM EDT | 42.50 | 4.00 | 3.40 | 3.60 | 0.00 | - | 4 | 151 | 42.63% |
| YETI240816P00045000 | 2024-06-07 11:09AM EDT | 45.00 | 3.96 | 5.00 | 5.20 | 0.00 | - | 1 | 106 | 40.63% |
| YETI240816P00047500 | 2024-04-04 12:29PM EDT | 47.50 | 10.10 | 13.10 | 13.40 | 0.00 | - | 4 | 4 | 142.48% |
| YETI240816P00050000 | 2024-05-24 1:06PM EDT | 50.00 | 11.85 | 9.10 | 9.40 | 0.00 | - | 10 | 22 | 40.43% |
| YETI240816P00052500 | 2024-04-29 11:56AM EDT | 52.50 | 15.70 | 12.40 | 15.00 | 0.00 | - | 2 | 0 | 88.04% |
| YETI240816P00055000 | 2024-02-15 11:30AM EDT | 55.00 | 13.00 | 16.00 | 19.70 | 0.00 | - | 1 | 7 | 125.34% |
| YETI240816P00057500 | 2024-01-29 11:25AM EDT | 57.50 | 13.30 | 16.10 | 17.30 | 0.00 | - | - | 1 | 72.27% |
| YETI240816P00060000 | 2024-01-26 11:15AM EDT | 60.00 | 15.10 | 20.00 | 24.70 | 0.00 | - | 5 | 0 | 131.98% |
| YETI240816P00062500 | 2024-01-26 11:56AM EDT | 62.50 | 17.00 | 22.50 | 27.10 | 0.00 | - | 1 | 0 | 137.89% |
| YETI240816P00065000 | 2024-02-14 1:41PM EDT | 65.00 | 17.90 | 25.50 | 30.30 | 0.00 | - | 12 | 0 | 154.98% |
| YETI240816P00070000 | 2023-12-28 10:47AM EDT | 70.00 | 17.80 | 22.10 | 26.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.