NYSE - Nasdaq Real Time Price USD

YETI Holdings, Inc. (YETI)

36.36 -0.93 (-2.49%)
At close: April 22 at 4:00 PM EDT
36.55 +0.19 (+0.52%)
After hours: April 22 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
YETI240517C00022500 11/9/2023 7:58 PM 22.5 16.80 22.70 25.30 0.00 0.00% - 10 588.18%
YETI240517C00025000 11/9/2023 8:04 PM 25 14.90 20.90 22.80 0.00 0.00% - 12 529.30%
YETI240517C00027500 11/9/2023 3:45 PM 27.5 13.60 18.70 20.80 0.00 0.00% - 3 479.59%
YETI240517C00030000 2/21/2024 5:59 PM 30 9.43 8.00 9.20 0.00 0.00% 2 3 138.57%
YETI240517C00032500 4/19/2024 4:18 PM 32.5 5.69 0.00 0.00 0.00 0.00% 400 0 0.00%
YETI240517C00035000 4/22/2024 2:32 PM 35 3.60 0.00 0.00 0.00 0.00% 20 0 0.00%
YETI240517C00037500 4/22/2024 7:59 PM 37.5 2.00 0.00 0.00 0.00 0.00% 214 0 3.13%
YETI240517C00040000 4/22/2024 7:59 PM 40 1.15 0.00 0.00 0.00 0.00% 86 0 12.50%
YETI240517C00042500 4/22/2024 7:54 PM 42.5 0.60 0.00 0.00 0.00 0.00% 516 0 12.50%
YETI240517C00045000 4/22/2024 6:38 PM 45 0.40 0.00 0.00 0.00 0.00% 121 0 25.00%
YETI240517C00047500 4/22/2024 7:55 PM 47.5 0.17 0.00 0.00 0.00 0.00% 29 0 25.00%
YETI240517C00050000 4/22/2024 7:00 PM 50 0.10 0.00 0.00 0.00 0.00% 5 0 25.00%
YETI240517C00052500 4/22/2024 1:30 PM 52.5 0.12 0.00 0.00 0.00 0.00% 3 0 25.00%
YETI240517C00055000 4/22/2024 5:34 PM 55 0.05 0.00 0.00 0.00 0.00% 398 0 25.00%
YETI240517C00057500 3/18/2024 2:33 PM 57.5 0.10 0.00 0.75 0.00 0.00% 1 80 114.65%
YETI240517C00060000 4/16/2024 7:31 PM 60 0.05 0.00 0.00 0.00 0.00% 1,245 0 50.00%
YETI240517C00062500 4/16/2024 7:29 PM 62.5 0.05 0.00 0.00 0.00 0.00% 9 0 50.00%
YETI240517C00065000 2/15/2024 7:22 PM 65 0.20 0.00 0.75 0.00 0.00% 2 11 136.52%
YETI240517C00070000 2/16/2024 6:50 PM 70 0.05 0.00 0.75 0.00 0.00% 1 13 149.22%
YETI240517C00075000 1/9/2024 2:51 PM 75 0.25 0.05 0.60 0.00 0.00% - 2 156.45%
YETI240517C00080000 3/26/2024 4:28 PM 80 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
YETI240517P00020000 3/18/2024 1:30 PM 20 0.10 0.00 0.00 0.00 0.00% - 5 50.00%
YETI240517P00025000 4/9/2024 3:13 PM 25 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
YETI240517P00027500 4/22/2024 6:53 PM 27.5 0.15 0.00 0.00 0.00 0.00% 10 0 25.00%
YETI240517P00030000 4/22/2024 7:57 PM 30 0.44 0.00 0.00 0.00 0.00% 115 0 12.50%
YETI240517P00032500 4/22/2024 7:54 PM 32.5 0.93 0.00 0.00 0.00 0.00% 167 0 12.50%
YETI240517P00035000 4/22/2024 7:56 PM 35 1.70 0.00 0.00 0.00 0.00% 68 0 3.13%
YETI240517P00037500 4/22/2024 3:00 PM 37.5 3.00 0.00 0.00 0.00 0.00% 25 0 0.00%
YETI240517P00040000 4/19/2024 7:56 PM 40 4.32 0.00 0.00 0.00 0.00% 17 0 0.00%
YETI240517P00042500 4/15/2024 3:48 PM 42.5 5.30 0.00 0.00 0.00 0.00% 3 0 0.00%
YETI240517P00045000 3/26/2024 6:25 PM 45 8.60 0.00 0.00 0.00 0.00% 5 0 0.00%
YETI240517P00047500 3/8/2024 2:48 PM 47.5 8.60 9.60 10.70 0.00 0.00% 1 221 0.00%
YETI240517P00050000 3/26/2024 6:34 PM 50 13.10 0.00 0.00 0.00 0.00% 10 0 0.00%
YETI240517P00052500 2/14/2024 5:09 PM 52.5 7.40 13.70 17.00 0.00 0.00% 43 117 122.07%
YETI240517P00055000 2/14/2024 7:40 PM 55 9.36 15.50 20.20 0.00 0.00% 1 5 159.57%
YETI240517P00057500 2/13/2024 3:40 PM 57.5 11.30 18.00 22.70 0.00 0.00% 1 0 169.48%
YETI240517P00060000 2/14/2024 5:14 PM 60 13.00 20.50 25.10 0.00 0.00% 1 0 175.00%
YETI240517P00062500 2/13/2024 3:21 PM 62.5 16.20 23.00 27.90 0.00 0.00% - 0 194.92%
YETI240517P00070000 4/8/2024 3:44 PM 70 32.20 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

MODG Topgolf Callaway Brands Corp.
15.82
+1.41%
 
GOLF Acushnet Holdings Corp.
63.18
+1.71%
 
VSTO Vista Outdoor Inc.
34.46
+6.49%
 
MAT Mattel, Inc.
18.62
+3.16%
 
SIX Six Flags Entertainment Corporation
23.77
+1.36%
 
HAS Hasbro, Inc.
55.90
+1.14%
 
PLNT Planet Fitness, Inc.
59.36
+1.16%
 
XPOF Xponential Fitness, Inc.
12.70
-3.42%
 
JOUT Johnson Outdoors Inc.
42.31
-2.65%
 
AOUT American Outdoor Brands, Inc.
8.37
-3.24%