YETI Holdings, Inc. (YETI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI250117C00015000 | 2023-08-01 3:16PM EDT | 15.00 | 28.33 | 35.70 | 37.10 | 0.00 | - | 1 | 7 | 345.12% |
| YETI250117C00020000 | 2024-02-21 1:59PM EDT | 20.00 | 20.01 | 17.60 | 19.40 | 0.00 | - | 2 | 18 | 0.00% |
| YETI250117C00022500 | 2023-12-27 2:08PM EDT | 22.50 | 32.30 | 22.50 | 27.50 | 0.00 | - | 49 | 25 | 158.11% |
| YETI250117C00025000 | 2024-03-07 4:05PM EDT | 25.00 | 16.33 | 15.10 | 15.30 | 0.00 | - | 1 | 77 | 0.00% |
| YETI250117C00027500 | 2024-05-17 3:33PM EDT | 27.50 | 13.69 | 13.90 | 16.00 | 0.00 | - | 25 | 45 | 59.06% |
| YETI250117C00030000 | 2024-04-08 10:15AM EDT | 30.00 | 11.40 | 8.50 | 8.70 | 0.00 | - | 1 | 181 | 0.00% |
| YETI250117C00032500 | 2024-05-31 10:20AM EDT | 32.50 | 10.30 | 10.70 | 11.00 | 0.00 | - | 2 | 70 | 51.56% |
| YETI250117C00035000 | 2024-06-18 1:16PM EDT | 35.00 | 8.77 | 9.00 | 9.20 | 0.00 | - | 31 | 730 | 50.54% |
| YETI250117C00037500 | 2024-06-04 2:17PM EDT | 37.50 | 8.90 | 7.40 | 7.60 | 0.00 | - | 1 | 78 | 48.57% |
| YETI250117C00040000 | 2024-06-17 11:53AM EDT | 40.00 | 5.65 | 6.00 | 6.20 | 0.00 | - | 5 | 205 | 47.05% |
| YETI250117C00042500 | 2024-06-18 1:16PM EDT | 42.50 | 4.67 | 4.80 | 5.00 | 0.00 | - | 31 | 134 | 45.85% |
| YETI250117C00045000 | 2024-06-12 3:26PM EDT | 45.00 | 4.90 | 3.80 | 4.00 | 0.00 | - | 3 | 112 | 45.00% |
| YETI250117C00047500 | 2024-06-13 11:30AM EDT | 47.50 | 3.40 | 2.95 | 3.10 | 0.00 | - | 3 | 108 | 43.71% |
| YETI250117C00050000 | 2024-06-21 11:45AM EDT | 50.00 | 2.25 | 2.25 | 2.40 | -0.32 | -12.45% | 4 | 754 | 42.92% |
| YETI250117C00052500 | 2024-06-21 10:01AM EDT | 52.50 | 1.75 | 1.75 | 2.45 | -0.75 | -30.00% | 2 | 161 | 48.02% |
| YETI250117C00055000 | 2024-06-21 1:04PM EDT | 55.00 | 1.40 | 1.30 | 1.45 | +0.10 | +7.69% | 76 | 121 | 42.26% |
| YETI250117C00057500 | 2024-06-17 3:53PM EDT | 57.50 | 1.10 | 1.00 | 1.15 | 0.00 | - | 1 | 141 | 42.41% |
| YETI250117C00060000 | 2024-06-06 9:30AM EDT | 60.00 | 1.52 | 0.80 | 0.95 | 0.00 | - | 1 | 143 | 43.07% |
| YETI250117C00062500 | 2024-05-24 12:37PM EDT | 62.50 | 0.50 | 0.60 | 0.75 | 0.00 | - | 2 | 9 | 43.12% |
| YETI250117C00065000 | 2024-05-21 3:50PM EDT | 65.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 24 | 44.17% |
| YETI250117C00070000 | 2024-06-20 10:38AM EDT | 70.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 202 | 43.99% |
| YETI250117C00075000 | 2024-04-03 1:23PM EDT | 75.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 2 | 5 | 53.42% |
| YETI250117C00080000 | 2024-02-21 2:04PM EDT | 80.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 50.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI250117P00015000 | 2024-05-08 3:34PM EDT | 15.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 140 | 165 | 70.61% |
| YETI250117P00017500 | 2024-05-09 12:13PM EDT | 17.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 210 | 62.31% |
| YETI250117P00020000 | 2024-05-02 11:15AM EDT | 20.00 | 0.57 | 0.05 | 0.20 | 0.00 | - | 40 | 307 | 50.39% |
| YETI250117P00022500 | 2024-05-15 3:51PM EDT | 22.50 | 0.40 | 0.15 | 1.55 | 0.00 | - | 1 | 150 | 66.36% |
| YETI250117P00025000 | 2024-05-09 2:38PM EDT | 25.00 | 0.70 | 0.15 | 1.00 | 0.00 | - | 4 | 81 | 50.83% |
| YETI250117P00027500 | 2024-06-21 11:14AM EDT | 27.50 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 25 | 54 | 43.46% |
| YETI250117P00030000 | 2024-06-20 10:08AM EDT | 30.00 | 0.99 | 0.90 | 0.95 | 0.00 | - | 1 | 270 | 41.85% |
| YETI250117P00032500 | 2024-06-21 12:41PM EDT | 32.50 | 1.40 | 1.35 | 1.45 | -0.05 | -3.45% | 115 | 141 | 40.53% |
| YETI250117P00035000 | 2024-06-20 9:40AM EDT | 35.00 | 2.15 | 2.00 | 2.10 | 0.00 | - | 1 | 226 | 39.09% |
| YETI250117P00037500 | 2024-06-14 11:56AM EDT | 37.50 | 3.15 | 2.85 | 3.00 | 0.00 | - | 1,000 | 1,061 | 38.28% |
| YETI250117P00040000 | 2024-06-20 12:03PM EDT | 40.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 1,280 | 37.42% |
| YETI250117P00042500 | 2024-06-14 3:26PM EDT | 42.50 | 5.80 | 5.20 | 5.40 | 0.00 | - | 21 | 258 | 36.48% |
| YETI250117P00045000 | 2024-06-12 2:38PM EDT | 45.00 | 5.75 | 6.60 | 7.90 | 0.00 | - | 1 | 173 | 43.71% |
| YETI250117P00047500 | 2024-06-14 3:03PM EDT | 47.50 | 9.00 | 8.30 | 8.50 | 0.00 | - | 1 | 193 | 33.70% |
| YETI250117P00050000 | 2024-06-03 1:42PM EDT | 50.00 | 9.90 | 10.10 | 11.10 | 0.00 | - | 2 | 803 | 39.67% |
| YETI250117P00052500 | 2024-06-06 11:55AM EDT | 52.50 | 10.30 | 12.10 | 12.40 | 0.00 | - | 1 | 27 | 31.49% |
| YETI250117P00055000 | 2024-06-04 2:17PM EDT | 55.00 | 13.39 | 14.30 | 14.60 | 0.00 | - | 422 | 457 | 30.88% |
| YETI250117P00057500 | 2024-06-04 2:17PM EDT | 57.50 | 15.52 | 15.50 | 17.30 | 0.00 | - | 422 | 423 | 37.09% |
| YETI250117P00060000 | 2024-06-03 11:43AM EDT | 60.00 | 18.01 | 18.90 | 21.10 | 0.00 | - | 2 | 3 | 55.69% |
| YETI250117P00062500 | 2024-02-08 11:48AM EDT | 62.50 | 19.10 | 23.30 | 25.40 | 0.00 | - | 3 | 21 | 66.50% |
| YETI250117P00065000 | 2024-02-13 2:57PM EDT | 65.00 | 19.30 | 25.50 | 30.50 | 0.00 | - | 7 | 0 | 80.42% |
| YETI250117P00070000 | 2024-02-21 10:30AM EDT | 70.00 | 31.80 | 30.10 | 35.00 | 0.00 | - | 1 | 2 | 82.35% |
| YETI250117P00075000 | 2024-02-13 12:58PM EDT | 75.00 | 28.00 | 35.50 | 40.50 | 0.00 | - | - | 0 | 91.97% |
© 2024 Yahoo. All rights reserved.