Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,839.58 +119.24 (+0.17%) CMC Crypto 200
1,515.53 +26.99 (+1.82%)
YETI Holdings, Inc. (YETI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240621C00020000 | 2023-05-19 2:40PM EDT | 20.00 | 21.20 | 16.00 | 17.30 | 0.00 | - | 2 | 3 | 0.00% |
| YETI240621C00022500 | 2023-12-29 4:47PM EDT | 22.50 | 30.20 | 22.10 | 26.90 | 0.00 | - | 1 | 3 | 413.23% |
| YETI240621C00025000 | 2024-02-20 2:02PM EDT | 25.00 | 13.90 | 11.20 | 15.50 | 0.00 | - | 10 | 15 | 116.21% |
| YETI240621C00027500 | 2023-11-09 4:02PM EDT | 27.50 | 12.90 | 18.70 | 20.10 | 0.00 | - | - | 5 | 317.58% |
| YETI240621C00030000 | 2024-05-15 11:57AM EDT | 30.00 | 11.11 | 8.20 | 12.10 | 0.00 | - | 1 | 28 | 53.13% |
| YETI240621C00032500 | 2024-05-20 10:10AM EDT | 32.50 | 7.42 | 7.40 | 9.70 | 0.00 | - | 1 | 153 | 83.11% |
| YETI240621C00035000 | 2024-05-16 11:31AM EDT | 35.00 | 5.79 | 5.20 | 7.50 | 0.00 | - | 6 | 291 | 72.07% |
| YETI240621C00037500 | 2024-05-21 1:11PM EDT | 37.50 | 3.00 | 3.10 | 3.30 | +0.56 | +22.95% | 1 | 451 | 37.31% |
| YETI240621C00040000 | 2024-05-21 3:58PM EDT | 40.00 | 1.48 | 1.45 | 1.50 | +0.43 | +40.95% | 228 | 959 | 30.86% |
| YETI240621C00042500 | 2024-05-21 3:27PM EDT | 42.50 | 0.51 | 0.50 | 0.60 | +0.12 | +30.77% | 179 | 1,002 | 31.01% |
| YETI240621C00045000 | 2024-05-21 3:27PM EDT | 45.00 | 0.15 | 0.15 | 0.20 | +0.02 | +15.38% | 33 | 650 | 31.35% |
| YETI240621C00047500 | 2024-05-20 2:00PM EDT | 47.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 144 | 41.31% |
| YETI240621C00050000 | 2024-05-21 10:40AM EDT | 50.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 4 | 121 | 43.36% |
| YETI240621C00052500 | 2024-05-16 2:00PM EDT | 52.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 146 | 50.78% |
| YETI240621C00055000 | 2024-05-21 12:14PM EDT | 55.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 6 | 82 | 55.08% |
| YETI240621C00057500 | 2024-05-20 10:19AM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 57.42% |
| YETI240621C00060000 | 2024-05-21 1:00PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 105 | 57.81% |
| YETI240621C00062500 | 2024-05-17 1:59PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 45 | 68.36% |
| YETI240621C00065000 | 2024-05-16 1:10PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 226 | 285 | 67.19% |
| YETI240621C00070000 | 2024-04-18 1:49PM EDT | 70.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 128.22% |
| YETI240621C00080000 | 2023-12-27 4:44PM EDT | 80.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | - | 5 | 143.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YETI240621P00022500 | 2024-05-08 1:02PM EDT | 22.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 122.07% |
| YETI240621P00025000 | 2024-05-10 9:58AM EDT | 25.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 50 | 129.10% |
| YETI240621P00027500 | 2024-05-20 11:52AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 324 | 62.89% |
| YETI240621P00030000 | 2024-05-15 9:34AM EDT | 30.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 7 | 457 | 53.91% |
| YETI240621P00032500 | 2024-05-20 1:18PM EDT | 32.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 1,033 | 43.36% |
| YETI240621P00035000 | 2024-05-21 2:26PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 16 | 2,296 | 36.33% |
| YETI240621P00037500 | 2024-05-21 1:50PM EDT | 37.50 | 0.50 | 0.40 | 0.45 | -0.15 | -23.08% | 70 | 570 | 29.93% |
| YETI240621P00040000 | 2024-05-21 1:49PM EDT | 40.00 | 1.40 | 1.15 | 1.30 | -0.37 | -20.90% | 21 | 1,184 | 28.32% |
| YETI240621P00042500 | 2024-05-21 1:49PM EDT | 42.50 | 3.05 | 1.90 | 2.95 | -0.40 | -11.59% | 70 | 342 | 29.25% |
| YETI240621P00045000 | 2024-05-20 12:22PM EDT | 45.00 | 5.98 | 4.70 | 5.40 | 0.00 | - | 2 | 138 | 41.41% |
| YETI240621P00047500 | 2024-05-16 10:54AM EDT | 47.50 | 6.81 | 5.30 | 9.50 | 0.00 | - | 5 | 32 | 95.80% |
| YETI240621P00050000 | 2024-03-07 3:48PM EDT | 50.00 | 11.40 | 10.90 | 12.50 | 0.00 | - | 2 | 123 | 101.07% |
| YETI240621P00052500 | 2024-02-13 1:00PM EDT | 52.50 | 7.90 | 13.10 | 16.00 | 0.00 | - | 15 | 54 | 121.19% |
| YETI240621P00055000 | 2024-03-27 12:16PM EDT | 55.00 | 17.06 | 16.70 | 21.40 | 0.00 | - | 1 | 0 | 178.81% |
| YETI240621P00057500 | 2024-04-03 11:08AM EDT | 57.50 | 18.70 | 21.10 | 24.20 | 0.00 | - | 1 | 0 | 213.62% |
| YETI240621P00060000 | 2024-04-04 12:29PM EDT | 60.00 | 21.50 | 23.00 | 27.60 | 0.00 | - | 1 | 0 | 226.76% |
| YETI240621P00062500 | 2024-02-14 1:34PM EDT | 62.50 | 15.40 | 23.00 | 27.80 | 0.00 | - | 2 | 0 | 180.57% |
| YETI240621P00065000 | 2024-03-28 2:05PM EDT | 65.00 | 26.40 | 26.50 | 31.00 | 0.00 | - | 1 | 0 | 209.38% |
| YETI240621P00070000 | 2023-12-22 4:58PM EDT | 70.00 | 18.40 | 23.00 | 27.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.