Advertisement
U.S. markets closed

YETI Holdings, Inc. (YETI)

NYSE - NYSE Delayed Price. Currency in USD
38.55+0.21 (+0.55%)
At close: 04:00PM EDT
39.00 +0.45 (+1.17%)
After hours: 07:36PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YETI250117C000150002023-08-01 3:16PM EDT15.0028.3335.7037.100.00-17375.00%
YETI250117C000200002024-02-21 1:59PM EDT20.0020.0117.6019.400.00-21861.23%
YETI250117C000225002023-12-27 2:08PM EDT22.5032.3022.5027.500.00-4925159.33%
YETI250117C000250002024-03-07 4:05PM EDT25.0016.3315.6016.000.00-17763.65%
YETI250117C000275002022-11-10 1:24PM EDT27.5019.9922.5025.400.00-1010166.80%
YETI250117C000300002024-03-14 9:58AM EDT30.0011.8011.6012.100.00-1718155.58%
YETI250117C000325002024-03-22 9:44AM EDT32.509.4010.3010.600.00-43955.75%
YETI250117C000350002024-03-21 9:31AM EDT35.008.208.809.000.00-372653.48%
YETI250117C000375002024-03-21 9:30AM EDT37.507.007.407.700.00-17251.88%
YETI250117C000400002024-03-28 3:46PM EDT40.006.406.206.50+1.00+18.52%121350.49%
YETI250117C000425002024-03-25 10:47AM EDT42.504.605.105.400.00-110550.01%
YETI250117C000450002024-03-19 11:50AM EDT45.003.574.304.500.00-112849.04%
YETI250117C000475002024-03-26 3:43PM EDT47.503.003.503.800.00-19548.73%
YETI250117C000500002024-03-21 9:42AM EDT50.003.002.903.10+0.40+15.38%176947.67%
YETI250117C000525002024-02-23 11:06AM EDT52.502.502.102.600.00-114047.46%
YETI250117C000550002024-03-15 10:59AM EDT55.002.041.902.150.00-510247.03%
YETI250117C000575002024-02-27 3:21PM EDT57.502.201.551.800.00-812246.91%
YETI250117C000600002024-03-18 12:44PM EDT60.001.251.301.450.00-39246.22%
YETI250117C000625002024-01-24 10:44AM EDT62.503.401.051.200.00-151146.02%
YETI250117C000650002024-03-18 9:30AM EDT65.000.900.851.000.00-12445.95%
YETI250117C000700002024-03-15 11:52AM EDT70.000.650.550.700.00-214845.90%
YETI250117C000750002024-02-05 4:40PM EDT75.001.050.600.700.00-1349.56%
YETI250117C000800002024-02-21 2:04PM EDT80.000.350.200.350.00-1245.95%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YETI250117P000150002024-03-11 3:52PM EDT15.000.250.050.150.00-12452.93%
YETI250117P000175002023-02-23 10:56AM EDT17.501.301.101.950.00--285.89%
YETI250117P000200002024-03-12 3:42PM EDT20.000.550.150.500.00-615753.03%
YETI250117P000225002024-02-28 1:28PM EDT22.500.700.650.750.00-315050.34%
YETI250117P000250002024-03-22 10:07AM EDT25.001.310.951.150.00-18448.88%
YETI250117P000275002024-02-16 3:17PM EDT27.501.601.852.000.00-365750.44%
YETI250117P000300002024-03-25 11:41AM EDT30.002.482.052.200.00-528144.79%
YETI250117P000325002024-03-28 11:07AM EDT32.502.902.803.60-0.50-14.71%111748.85%
YETI250117P000350002024-03-22 9:30AM EDT35.004.203.703.900.00-226541.94%
YETI250117P000375002024-03-12 10:20AM EDT37.505.304.805.500.00-13344.39%
YETI250117P000400002024-03-28 3:50PM EDT40.006.206.106.50-0.63-9.22%421,19841.04%
YETI250117P000425002024-03-22 11:09AM EDT42.508.507.507.700.00-213038.07%
YETI250117P000450002024-03-08 10:30AM EDT45.009.239.109.400.00-217837.60%
YETI250117P000475002024-02-15 11:08AM EDT47.508.6811.5012.900.00-515049.88%
YETI250117P000500002024-03-15 9:45AM EDT50.0013.8012.7013.100.00-180835.72%
YETI250117P000525002024-02-23 2:07PM EDT52.5015.6015.5016.100.00-12643.70%
YETI250117P000550002024-03-15 10:03AM EDT55.0018.1116.8017.300.00-48434.11%
YETI250117P000575002024-02-28 1:33PM EDT57.5017.0019.1019.800.00-14236.84%
YETI250117P000600002024-02-28 11:10AM EDT60.0019.7021.3021.900.00-13333.55%
YETI250117P000625002024-02-08 11:48AM EDT62.5019.1023.3025.400.00-32148.85%
YETI250117P000650002024-02-13 2:57PM EDT65.0019.3025.5030.500.00-7052.34%
YETI250117P000700002024-02-21 10:30AM EDT70.0031.8030.1035.000.00-1251.54%
YETI250117P000750002024-02-13 12:58PM EDT75.0028.0035.5040.500.00--060.86%