YETI - YETI Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YETI200124C000270002019-12-30 10:01AM EST27.007.306.307.700.00-23206.64%
YETI200124C000275002020-01-10 1:09PM EST27.504.306.307.200.00-1150.00%
YETI200124C000285002019-12-30 3:14PM EST28.506.805.206.000.00-55143.36%
YETI200124C000290002020-01-17 1:29PM EST29.005.105.005.80+2.25+78.95%12116.02%
YETI200124C000295002019-12-16 12:05AM EST29.504.502.003.600.00---0.00%
YETI200124C000300002020-01-17 12:06PM EST30.004.004.104.40+0.85+26.98%48597.66%
YETI200124C000305002020-01-17 10:16AM EST30.502.803.504.00+0.40+16.67%227102.93%
YETI200124C000310002020-01-13 1:55PM EST31.003.203.003.40+1.50+88.24%12579.10%
YETI200124C000315002020-01-17 3:17PM EST31.502.652.702.90+1.19+81.51%3924952.34%
YETI200124C000320002020-01-17 11:37AM EST32.002.102.252.45+0.45+27.27%171,03753.32%
YETI200124C000325002020-01-17 3:43PM EST32.501.851.802.00+1.03+125.61%2515950.59%
YETI200124C000330002020-01-17 3:46PM EST33.001.501.401.50+0.95+172.73%86529350.20%
YETI200124C000335002020-01-17 3:58PM EST33.501.091.051.25+0.69+172.50%2212950.39%
YETI200124C000340002020-01-17 3:58PM EST34.000.800.750.90+0.55+220.00%79227153.91%
YETI200124C000345002020-01-17 3:58PM EST34.500.560.550.65+0.31+124.00%3635150.00%
YETI200124C000350002020-01-17 3:47PM EST35.000.350.300.40+0.24+218.18%17510949.32%
YETI200124C000355002020-01-17 3:21PM EST35.500.200.150.30+0.10+100.00%71152.73%
YETI200124C000360002020-01-17 11:25AM EST36.000.100.100.20-0.12-54.55%23453.32%
YETI200124C000365002019-12-16 12:05AM EST36.501.000.000.100.00--050.00%
YETI200124C000370002020-01-17 3:20PM EST37.000.050.000.100.00-1757.42%
YETI200124C000375002020-01-03 10:06AM EST37.500.200.000.100.00-2454.69%
YETI200124C000380002019-12-31 2:26PM EST38.000.600.000.100.00--360.94%
YETI200124C000395002019-12-20 3:16PM EST39.500.440.000.050.00-303069.53%
YETI200124C000400002020-01-03 10:45AM EST40.000.150.000.150.00-1190.63%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YETI200124P000245002019-12-17 10:27AM EST24.500.170.000.100.00--0165.63%
YETI200124P000250002020-01-17 12:40PM EST25.000.010.000.10-0.10-90.91%26156.25%
YETI200124P000255002019-12-26 2:23PM EST25.500.150.000.050.00--1132.81%
YETI200124P000260002019-12-26 9:32AM EST26.000.200.000.150.00-20150.00%
YETI200124P000275002020-01-09 10:24AM EST27.500.150.000.100.00--0114.84%
YETI200124P000280002020-01-17 3:20PM EST28.000.050.000.15-0.35-87.50%357115.63%
YETI200124P000285002020-01-13 9:53AM EST28.500.250.000.150.00-4116107.42%
YETI200124P000290002020-01-15 12:21PM EST29.000.110.000.100.00-1013291.41%
YETI200124P000295002020-01-15 12:14PM EST29.500.150.000.100.00-16483.59%
YETI200124P000300002020-01-17 1:08PM EST30.000.050.050.15-0.20-80.00%117288.28%
YETI200124P000305002020-01-17 2:49PM EST30.500.050.000.15-0.10-66.67%87574.22%
YETI200124P000310002020-01-17 12:06PM EST31.000.100.050.25-0.15-60.00%58579.10%
YETI200124P000315002020-01-17 10:24AM EST31.500.200.200.30-0.18-47.37%255482.42%
YETI200124P000320002020-01-17 1:58PM EST32.000.150.050.20-0.35-70.00%61,11457.03%
YETI200124P000325002020-01-17 2:45PM EST32.500.240.100.25-0.51-68.00%134653.52%
YETI200124P000330002020-01-17 2:59PM EST33.000.300.200.35-0.55-64.71%574352.54%
YETI200124P000335002020-01-17 1:13PM EST33.500.550.350.50-0.50-47.62%106752.34%
YETI200124P000340002020-01-17 3:13PM EST34.000.700.500.75-0.97-58.08%146352.15%
YETI200124P000345002020-01-17 3:30PM EST34.500.900.750.95-1.60-64.00%14150.00%
YETI200124P000350002020-01-03 10:15AM EST35.001.851.051.300.00-2251.17%
YETI200124P000365002020-01-06 2:06PM EST36.504.802.202.500.00-2050.00%
YETI200124P000370002020-01-06 12:10AM EST37.002.752.403.500.00--570.51%
YETI200124P000380002019-12-18 10:02AM EST38.004.603.604.700.00--1108.40%
YETI200124P000390002019-12-18 10:02AM EST39.005.404.505.300.00--392.97%
YETI200124P000400002019-12-20 10:56AM EST40.006.205.506.100.00-5083.59%
YETI200124P000410002019-12-30 11:24AM EST41.006.006.509.200.00--0222.75%