YETI Holdings, Inc. (YETI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI260116C00020000 | 2023-11-27 1:45PM EDT | 20.00 | 25.80 | 34.00 | 38.50 | 0.00 | - | - | 3 | 220.36% |
| YETI260116C00022500 | 2024-02-27 1:40PM EDT | 22.50 | 21.15 | 17.50 | 22.50 | 0.00 | - | 2 | 5 | 73.14% |
| YETI260116C00025000 | 2024-04-05 3:57PM EDT | 25.00 | 17.99 | 14.40 | 14.80 | 0.00 | - | 1 | 2 | 0.00% |
| YETI260116C00027500 | 2024-02-27 1:40PM EDT | 27.50 | 17.75 | 16.50 | 16.90 | 0.00 | - | 2 | 5 | 51.51% |
| YETI260116C00030000 | 2024-05-30 2:53PM EDT | 30.00 | 15.49 | 15.60 | 16.50 | 0.00 | - | 4 | 32 | 55.70% |
| YETI260116C00032500 | 2024-06-06 9:44AM EDT | 32.50 | 17.25 | 12.20 | 15.10 | 0.00 | - | 1 | 12 | 57.79% |
| YETI260116C00035000 | 2024-06-10 10:02AM EDT | 35.00 | 14.40 | 12.70 | 13.40 | 0.00 | - | 1 | 131 | 52.64% |
| YETI260116C00037500 | 2024-06-11 10:55AM EDT | 37.50 | 13.20 | 11.50 | 12.30 | 0.00 | - | 2 | 9 | 52.39% |
| YETI260116C00040000 | 2024-06-20 12:22PM EDT | 40.00 | 10.77 | 10.20 | 10.70 | 0.00 | - | 2 | 103 | 50.10% |
| YETI260116C00042500 | 2024-06-12 1:02PM EDT | 42.50 | 10.90 | 9.10 | 10.40 | 0.00 | - | 1 | 66 | 51.27% |
| YETI260116C00045000 | 2024-06-17 12:00PM EDT | 45.00 | 7.77 | 8.00 | 10.50 | 0.00 | - | 3 | 105 | 52.95% |
| YETI260116C00047500 | 2024-06-12 10:46AM EDT | 47.50 | 8.90 | 7.10 | 7.70 | 0.00 | - | 1 | 121 | 49.07% |
| YETI260116C00050000 | 2024-06-20 12:22PM EDT | 50.00 | 6.83 | 6.30 | 6.80 | 0.00 | - | 2 | 111 | 48.06% |
| YETI260116C00052500 | 2024-06-13 10:05AM EDT | 52.50 | 6.30 | 5.50 | 6.00 | 0.00 | - | 9 | 48 | 47.21% |
| YETI260116C00055000 | 2024-06-12 10:06AM EDT | 55.00 | 6.03 | 4.80 | 5.40 | 0.00 | - | 1 | 9 | 47.01% |
| YETI260116C00057500 | 2024-05-21 11:56AM EDT | 57.50 | 4.50 | 4.40 | 5.70 | 0.00 | - | 1 | 83 | 51.07% |
| YETI260116C00060000 | 2024-05-28 3:36PM EDT | 60.00 | 3.70 | 3.70 | 4.30 | 0.00 | - | 3 | 219 | 46.29% |
| YETI260116C00062500 | 2024-06-04 12:14PM EDT | 62.50 | 4.10 | 3.30 | 5.70 | 0.00 | - | 1 | 7 | 55.66% |
| YETI260116C00065000 | 2024-05-22 10:26AM EDT | 65.00 | 3.20 | 2.90 | 5.40 | 0.00 | - | 1 | 3 | 56.21% |
| YETI260116C00070000 | 2024-04-04 3:55PM EDT | 70.00 | 2.80 | 1.65 | 1.90 | 0.00 | - | 1 | 62 | 39.91% |
| YETI260116C00075000 | 2024-05-02 10:46AM EDT | 75.00 | 1.42 | 1.20 | 2.70 | 0.00 | - | 6 | 8 | 48.22% |
| YETI260116C00080000 | 2024-05-20 9:30AM EDT | 80.00 | 1.95 | 1.30 | 1.75 | 0.00 | - | 10 | 10 | 44.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI260116P00020000 | 2024-06-20 10:25AM EDT | 20.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 20 | 68 | 48.68% |
| YETI260116P00022500 | 2024-06-06 1:07PM EDT | 22.50 | 1.15 | 1.00 | 1.40 | 0.00 | - | 5 | 20 | 46.97% |
| YETI260116P00025000 | 2024-06-06 11:20AM EDT | 25.00 | 1.60 | 1.45 | 1.90 | 0.00 | - | 15 | 37 | 45.47% |
| YETI260116P00027500 | 2024-06-05 3:45PM EDT | 27.50 | 2.10 | 1.95 | 2.50 | 0.00 | - | 1 | 6 | 44.07% |
| YETI260116P00030000 | 2024-05-16 2:30PM EDT | 30.00 | 3.37 | 2.85 | 3.70 | 0.00 | - | 1 | 3 | 46.19% |
| YETI260116P00032500 | 2024-06-06 10:13AM EDT | 32.50 | 3.77 | 3.40 | 3.90 | 0.00 | - | 1 | 22 | 40.75% |
| YETI260116P00035000 | 2024-06-20 1:05PM EDT | 35.00 | 4.60 | 4.30 | 4.80 | 0.00 | - | 8 | 42 | 39.44% |
| YETI260116P00037500 | 2024-06-05 1:03PM EDT | 37.50 | 5.01 | 5.30 | 7.70 | 0.00 | - | 5 | 9 | 48.32% |
| YETI260116P00040000 | 2024-06-21 9:40AM EDT | 40.00 | 6.84 | 6.50 | 7.20 | +0.34 | +5.23% | 1 | 43 | 38.26% |
| YETI260116P00042500 | 2024-03-15 10:59AM EDT | 42.50 | 10.65 | 10.20 | 10.50 | 0.00 | - | 3 | 3 | 47.22% |
| YETI260116P00045000 | 2024-05-13 12:34PM EDT | 45.00 | 10.10 | 8.30 | 9.00 | 0.00 | - | 2,000 | 2,000 | 31.81% |
| YETI260116P00050000 | 2024-01-17 3:32PM EDT | 50.00 | 12.30 | 14.20 | 16.90 | 0.00 | - | 1 | 7 | 53.18% |
| YETI260116P00055000 | 2024-02-28 1:18PM EDT | 55.00 | 16.60 | 16.60 | 18.60 | 0.00 | - | 1 | 29 | 42.73% |
| YETI260116P00057500 | 2024-02-28 11:18AM EDT | 57.50 | 18.80 | 20.20 | 20.60 | 0.00 | - | - | 1 | 42.66% |
| YETI260116P00060000 | 2024-03-01 12:25PM EDT | 60.00 | 20.20 | 22.30 | 24.60 | 0.00 | - | 8 | 8 | 52.70% |
© 2024 Yahoo. All rights reserved.