YETI - YETI Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YETI191213C000275002019-11-18 12:01AM EST27.503.283.804.100.00--153.13%
YETI191213C000280002019-12-06 11:49AM EST28.004.383.303.60+1.21+38.17%43771.88%
YETI191213C000285002019-11-27 1:10PM EST28.503.502.953.200.00-1360.94%
YETI191213C000290002019-12-05 3:46PM EST29.003.502.502.700.00-105755.66%
YETI191213C000295002019-12-04 3:02PM EST29.502.452.052.250.00-13851.95%
YETI191213C000300002019-12-06 3:46PM EST30.001.741.651.85-0.86-33.08%1713550.68%
YETI191213C000305002019-12-06 3:18PM EST30.501.601.301.50-1.15-41.82%802350.49%
YETI191213C000310002019-12-06 3:46PM EST31.001.091.001.15-0.44-28.76%1405753.61%
YETI191213C000315002019-12-06 3:54PM EST31.500.800.700.90-0.56-41.18%375954.10%
YETI191213C000320002019-12-06 3:59PM EST32.000.570.550.60-0.28-32.94%5,76021749.02%
YETI191213C000325002019-12-06 3:59PM EST32.500.420.400.45-0.43-50.59%18219150.29%
YETI191213C000330002019-12-06 3:43PM EST33.000.300.250.30-0.15-33.33%22016049.02%
YETI191213C000335002019-12-06 3:49PM EST33.500.200.150.25-0.20-50.00%632652.93%
YETI191213C000340002019-12-06 12:17PM EST34.000.350.050.20+0.08+29.63%1514355.66%
YETI191213C000345002019-12-06 1:04PM EST34.500.200.050.150.00-5310550.98%
YETI191213C000350002019-12-06 1:05PM EST35.000.130.000.10-0.02-13.33%129756.64%
YETI191213C000355002019-12-06 12:08PM EST35.500.100.000.10-0.20-66.67%151053.13%
YETI191213C000375002019-12-05 9:59AM EST37.500.150.000.100.00-1471.48%
YETI191213C000400002019-12-02 10:33AM EST40.000.040.000.100.00-10991.80%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YETI191213P000250002019-12-06 12:44PM EST25.000.050.000.15-0.05-50.00%101298.83%
YETI191213P000255002019-12-06 3:40PM EST25.500.060.000.15-0.29-82.86%752791.80%
YETI191213P000265002019-12-05 12:18PM EST26.500.050.000.100.00-114671.48%
YETI191213P000270002019-11-25 3:26PM EST27.000.450.000.000.00-3525.00%
YETI191213P000275002019-12-03 11:06AM EST27.500.450.000.150.00-52363.87%
YETI191213P000280002019-12-05 10:16AM EST28.000.070.000.150.00-1926257.03%
YETI191213P000285002019-12-05 9:32AM EST28.500.150.100.200.00-22460.35%
YETI191213P000290002019-12-06 3:04PM EST29.000.200.150.250.00-116957.81%
YETI191213P000295002019-12-04 10:08AM EST29.500.300.250.350.00-108357.81%
YETI191213P000300002019-12-06 3:41PM EST30.000.450.350.50+0.09+25.00%5675657.42%
YETI191213P000305002019-12-06 3:40PM EST30.500.600.500.650.00-967056.45%
YETI191213P000310002019-12-06 3:49PM EST31.000.750.650.85+0.05+7.14%38971354.88%
YETI191213P000315002019-12-06 3:35PM EST31.500.900.901.05-0.05-5.26%23353.81%
YETI191213P000325002019-12-05 10:13AM EST32.500.771.451.700.00-121253.13%
YETI191213P000350002019-12-02 10:29AM EST35.003.303.503.900.00--159.38%