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 | 375.00% |
YETI250117C00020000 | 2024-02-21 1:59PM EDT | 20.00 | 20.01 | 17.60 | 19.40 | 0.00 | - | 2 | 18 | 61.23% |
YETI250117C00022500 | 2023-12-27 2:08PM EDT | 22.50 | 32.30 | 22.50 | 27.50 | 0.00 | - | 49 | 25 | 159.33% |
YETI250117C00025000 | 2024-03-07 4:05PM EDT | 25.00 | 16.33 | 15.60 | 16.00 | 0.00 | - | 1 | 77 | 63.65% |
YETI250117C00027500 | 2022-11-10 1:24PM EDT | 27.50 | 19.99 | 22.50 | 25.40 | 0.00 | - | 10 | 10 | 166.80% |
YETI250117C00030000 | 2024-03-14 9:58AM EDT | 30.00 | 11.80 | 11.60 | 12.10 | 0.00 | - | 17 | 181 | 55.58% |
YETI250117C00032500 | 2024-03-22 9:44AM EDT | 32.50 | 9.40 | 10.30 | 10.60 | 0.00 | - | 4 | 39 | 55.75% |
YETI250117C00035000 | 2024-03-21 9:31AM EDT | 35.00 | 8.20 | 8.80 | 9.00 | 0.00 | - | 3 | 726 | 53.48% |
YETI250117C00037500 | 2024-03-21 9:30AM EDT | 37.50 | 7.00 | 7.40 | 7.70 | 0.00 | - | 1 | 72 | 51.88% |
YETI250117C00040000 | 2024-03-28 3:46PM EDT | 40.00 | 6.40 | 6.20 | 6.50 | +1.00 | +18.52% | 1 | 213 | 50.49% |
YETI250117C00042500 | 2024-03-25 10:47AM EDT | 42.50 | 4.60 | 5.10 | 5.40 | 0.00 | - | 1 | 105 | 50.01% |
YETI250117C00045000 | 2024-03-19 11:50AM EDT | 45.00 | 3.57 | 4.30 | 4.50 | 0.00 | - | 1 | 128 | 49.04% |
YETI250117C00047500 | 2024-03-26 3:43PM EDT | 47.50 | 3.00 | 3.50 | 3.80 | 0.00 | - | 1 | 95 | 48.73% |
YETI250117C00050000 | 2024-03-21 9:42AM EDT | 50.00 | 3.00 | 2.90 | 3.10 | +0.40 | +15.38% | 1 | 769 | 47.67% |
YETI250117C00052500 | 2024-02-23 11:06AM EDT | 52.50 | 2.50 | 2.10 | 2.60 | 0.00 | - | 1 | 140 | 47.46% |
YETI250117C00055000 | 2024-03-15 10:59AM EDT | 55.00 | 2.04 | 1.90 | 2.15 | 0.00 | - | 5 | 102 | 47.03% |
YETI250117C00057500 | 2024-02-27 3:21PM EDT | 57.50 | 2.20 | 1.55 | 1.80 | 0.00 | - | 8 | 122 | 46.91% |
YETI250117C00060000 | 2024-03-18 12:44PM EDT | 60.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 3 | 92 | 46.22% |
YETI250117C00062500 | 2024-01-24 10:44AM EDT | 62.50 | 3.40 | 1.05 | 1.20 | 0.00 | - | 15 | 11 | 46.02% |
YETI250117C00065000 | 2024-03-18 9:30AM EDT | 65.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 24 | 45.95% |
YETI250117C00070000 | 2024-03-15 11:52AM EDT | 70.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 2 | 148 | 45.90% |
YETI250117C00075000 | 2024-02-05 4:40PM EDT | 75.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 1 | 3 | 49.56% |
YETI250117C00080000 | 2024-02-21 2:04PM EDT | 80.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 45.95% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
YETI250117P00015000 | 2024-03-11 3:52PM EDT | 15.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 24 | 52.93% |
YETI250117P00017500 | 2023-02-23 10:56AM EDT | 17.50 | 1.30 | 1.10 | 1.95 | 0.00 | - | - | 2 | 85.89% |
YETI250117P00020000 | 2024-03-12 3:42PM EDT | 20.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 6 | 157 | 53.03% |
YETI250117P00022500 | 2024-02-28 1:28PM EDT | 22.50 | 0.70 | 0.65 | 0.75 | 0.00 | - | 3 | 150 | 50.34% |
YETI250117P00025000 | 2024-03-22 10:07AM EDT | 25.00 | 1.31 | 0.95 | 1.15 | 0.00 | - | 1 | 84 | 48.88% |
YETI250117P00027500 | 2024-02-16 3:17PM EDT | 27.50 | 1.60 | 1.85 | 2.00 | 0.00 | - | 36 | 57 | 50.44% |
YETI250117P00030000 | 2024-03-25 11:41AM EDT | 30.00 | 2.48 | 2.05 | 2.20 | 0.00 | - | 5 | 281 | 44.79% |
YETI250117P00032500 | 2024-03-28 11:07AM EDT | 32.50 | 2.90 | 2.80 | 3.60 | -0.50 | -14.71% | 1 | 117 | 48.85% |
YETI250117P00035000 | 2024-03-22 9:30AM EDT | 35.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 2 | 265 | 41.94% |
YETI250117P00037500 | 2024-03-12 10:20AM EDT | 37.50 | 5.30 | 4.80 | 5.50 | 0.00 | - | 1 | 33 | 44.39% |
YETI250117P00040000 | 2024-03-28 3:50PM EDT | 40.00 | 6.20 | 6.10 | 6.50 | -0.63 | -9.22% | 42 | 1,198 | 41.04% |
YETI250117P00042500 | 2024-03-22 11:09AM EDT | 42.50 | 8.50 | 7.50 | 7.70 | 0.00 | - | 2 | 130 | 38.07% |
YETI250117P00045000 | 2024-03-08 10:30AM EDT | 45.00 | 9.23 | 9.10 | 9.40 | 0.00 | - | 2 | 178 | 37.60% |
YETI250117P00047500 | 2024-02-15 11:08AM EDT | 47.50 | 8.68 | 11.50 | 12.90 | 0.00 | - | 5 | 150 | 49.88% |
YETI250117P00050000 | 2024-03-15 9:45AM EDT | 50.00 | 13.80 | 12.70 | 13.10 | 0.00 | - | 1 | 808 | 35.72% |
YETI250117P00052500 | 2024-02-23 2:07PM EDT | 52.50 | 15.60 | 15.50 | 16.10 | 0.00 | - | 1 | 26 | 43.70% |
YETI250117P00055000 | 2024-03-15 10:03AM EDT | 55.00 | 18.11 | 16.80 | 17.30 | 0.00 | - | 4 | 84 | 34.11% |
YETI250117P00057500 | 2024-02-28 1:33PM EDT | 57.50 | 17.00 | 19.10 | 19.80 | 0.00 | - | 1 | 42 | 36.84% |
YETI250117P00060000 | 2024-02-28 11:10AM EDT | 60.00 | 19.70 | 21.30 | 21.90 | 0.00 | - | 1 | 33 | 33.55% |
YETI250117P00062500 | 2024-02-08 11:48AM EDT | 62.50 | 19.10 | 23.30 | 25.40 | 0.00 | - | 3 | 21 | 48.85% |
YETI250117P00065000 | 2024-02-13 2:57PM EDT | 65.00 | 19.30 | 25.50 | 30.50 | 0.00 | - | 7 | 0 | 52.34% |
YETI250117P00070000 | 2024-02-21 10:30AM EDT | 70.00 | 31.80 | 30.10 | 35.00 | 0.00 | - | 1 | 2 | 51.54% |
YETI250117P00075000 | 2024-02-13 12:58PM EDT | 75.00 | 28.00 | 35.50 | 40.50 | 0.00 | - | - | 0 | 60.86% |