Bulletin
Investor Alert

YETI Holdings Inc.

NYS: YETI

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 14, 2022, 7:34 p.m.

/zigman2/quotes/206430919/composite

$

71.00

Change

+0.22 +0.31%

Volume

Volume 19,783

Quotes are delayed by 20 min

/zigman2/quotes/206430919/composite

Previous close

$ 72.83

$ 70.78

Change

-2.05 -2.81%

Day low

Day high

$68.30

$71.89

Open

52 week low

52 week high

$60.75

$108.82

Open

OPTION CHAIN FOR YETI HOLDINGS INC.

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 71.25 0.00 0.00 67.40 69.10 1.00 2.50 quote 0.03 0.00 0.00 0.00 0.05 26.00
quote 31.20 0.00 0.00 64.30 67.10 1.00 5.00 quote 0.05 0.00 0.00 0.00 0.95 13.00
quote 89.20 0.00 0.00 62.50 64.30 6.00 7.50 quote 0.25 0.00 0.00 0.00 0.20 1.00
quote 83.20 0.00 0.00 59.10 62.20 1.00 10.00 quote 0.00 0.00 0.00 0.00 0.20
quote 80.80 0.00 0.00 56.40 59.80 3.00 12.50 quote 1.40 0.00 0.00 0.00 0.20 1.00
quote 58.85 0.00 0.00 53.90 57.30 4.00 15.00 quote 0.27 0.00 0.00 0.00 0.20 64.00
quote 67.20 0.00 0.00 51.60 54.60 1.00 17.50 quote 1.00 0.00 0.00 0.00 0.20 13.00
quote 39.68 0.00 0.00 49.30 52.60 1.00 20.00 quote 1.00 0.00 0.00 0.00 0.20 106.00
quote 58.50 0.00 0.00 46.30 49.90 7.00 22.50 quote 0.89 0.00 0.00 0.00 0.20 103.00
quote 65.08 0.00 0.00 43.90 47.10 3.00 25.00 quote 0.03 0.00 0.00 0.00 0.20 13.00
quote 64.94 0.00 0.00 42.70 44.00 10.00 27.50 quote 0.25 0.00 0.00 0.00 0.20 24.00
quote 55.02 0.00 0.00 40.30 41.50 34.00 30.00 quote 0.05 0.00 0.00 0.00 0.20 746.00
quote 67.40 0.00 0.00 37.70 38.90 14.00 32.50 quote 0.01 0.00 0.00 0.00 0.20 1,866
quote 50.10 0.00 0.00 35.30 36.50 30.00 35.00 quote 0.01 0.00 0.00 0.00 0.25 33.00
quote 45.60 0.00 0.00 32.50 34.10 51.00 37.50 quote 0.55 0.00 0.00 0.00 0.75 701.00
quote 48.00 0.00 0.00 30.10 31.40 57.00 40.00 quote 0.10 0.00 0.00 0.00 0.75 200.00
quote 40.09 0.00 0.00 27.60 28.80 50.00 42.50 quote 0.85 0.00 0.00 0.00 0.75 46.00
quote 37.50 0.00 0.00 25.30 26.30 23.00 45.00 quote 0.70 0.00 0.00 0.00 0.20 9.00
quote 43.67 0.00 0.00 22.80 24.20 31.00 47.50 quote 0.20 0.00 0.00 0.00 0.75 31.00
quote 25.40 0.00 0.00 20.30 21.40 1,224 50.00 quote 0.18 0.00 0.00 0.00 0.15 249.00
quote 52.90 0.00 0.00 17.70 19.20 35.00 52.50 quote 0.20 0.00 0.00 0.00 0.20 1,020
quote 14.10 -12.81 1.00 15.40 16.30 211.00 55.00 quote 0.50 0.00 0.00 0.00 0.75 47.00
quote 48.00 0.00 0.00 13.00 13.80 30.00 57.50 quote 0.20 0.00 0.00 0.00 0.75 128.00
quote 14.80 0.00 0.00 9.70 11.60 538.00 60.00 quote 0.20 0.10 11.00 0.05 0.30 199.00
quote 10.90 0.00 0.00 5.80 6.40 39.00 65.00 quote 0.45 -0.25 10.00 0.25 0.35 265.00
quote 0.00 0.00 0.00 3.60 5.40 66.00 quote 0.70 0.00 11.00 0.35 0.50
quote 0.00 0.00 0.00 2.85 5.90 67.00 quote 0.50 0.00 14.00 0.45 0.65
quote 4.00 -11.25 12.00 3.50 4.20 276.00 67.50 quote 0.85 0.17 14.00 0.55 0.75 927.00
quote 0.00 0.00 0.00 2.35 4.70 68.00 quote 0.28 0.00 0.00 0.65 0.85 1.00
quote 1.80 0.00 9.00 2.65 2.90 69.00 quote 1.10 0.69 7.00 0.90 1.10 18.00
quote 2.05 -3.45 65.00 2.00 2.25 839.00 70.00 quote 1.32 0.42 175.00 1.20 1.50 866.00
70.78 Current price as of 1/14/2022 04:00:00 PM
quote 1.60 -3.70 19.00 1.40 1.70 4.00 71.00 quote 1.75 0.93 1.00 1.65 1.95 5.00
quote 0.73 -1.92 7.00 1.05 1.25 14.00 72.00 quote 3.62 1.99 1.00 2.15 2.50 30.00
quote 0.85 -2.65 4.00 0.85 1.05 363.00 72.50 quote 3.10 1.06 29.00 2.55 2.95 303.00
quote 0.50 -1.62 7.00 0.70 0.90 37.00 73.00 quote 4.55 2.95 6.00 2.85 3.20 16.00
quote 0.50 -1.80 12.00 0.45 0.60 157.00 74.00 quote 5.05 3.99 4.00 3.50 4.10 13.00
quote 0.22 -0.61 60.00 0.25 0.50 3,222 75.00 quote 5.15 2.15 34.00 4.30 4.80 148.00
quote 0.45 -0.30 10.00 0.15 0.35 332.00 76.00 quote 5.14 2.89 1.00 5.20 6.00 20.00
quote 0.15 -0.38 5.00 0.10 0.25 39.00 77.00 quote 6.45 2.70 18.00 6.20 6.90 29.00
quote 0.20 -0.58 1.00 0.05 0.20 73.00 77.50 quote 8.25 4.05 50.00 6.60 7.30 336.00
quote 0.10 -0.40 13.00 0.05 0.15 73.00 78.00 quote 8.78 2.76 5.00 7.00 8.10 68.00
quote 0.05 -0.34 112.00 0.05 0.10 283.00 79.00 quote 9.40 1.80 2.00 8.00 8.80 127.00
quote 0.10 -0.25 8.00 0.05 0.10 220.00 80.00 quote 10.65 4.45 286.00 9.00 9.90 507.00
quote 0.18 0.00 0.00 0.00 0.20 42.00 81.00 quote 5.47 0.00 0.00 9.80 10.80 25.00
quote 0.25 0.00 0.00 0.00 0.20 56.00 82.00 quote 13.15 3.15 2.00 10.90 11.60 41.00
quote 0.20 0.00 0.00 0.00 0.40 143.00 82.50 quote 11.65 1.71 1.00 11.30 12.30 470.00
quote 0.30 0.00 0.00 0.00 0.15 42.00 83.00 quote 4.69 0.00 0.00 11.90 13.00 28.00
quote 0.25 0.00 0.00 0.00 0.25 38.00 84.00 quote 5.80 0.00 0.00 12.90 13.90 20.00
quote 0.04 -0.05 4.00 0.00 0.05 826.00 85.00 quote 15.40 4.40 27.00 13.90 14.60 534.00
quote 0.06 -0.07 4.00 0.00 0.20 15.00 86.00 quote 16.63 2.62 3.00 14.80 15.70 4.00
quote 0.25 0.00 0.00 0.00 0.25 120.00 87.00 quote 12.59 0.00 0.00 15.30 16.70 6.00
quote 0.15 0.00 0.00 0.00 0.25 520.00 87.50 quote 16.32 2.82 20.00 16.50 17.00 263.00
quote 0.24 0.00 0.00 0.00 0.20 38.00 88.00 quote 8.30 0.00 0.00 16.90 18.20 17.00
quote 0.12 0.00 0.00 0.00 0.20 18.00 89.00 quote 0.00 0.00 0.00 17.10 19.70
quote 0.05 0.00 0.00 0.00 0.05 440.00 90.00 quote 21.15 5.65 6.00 18.90 19.70 396.00
quote 0.05 0.00 0.00 0.00 0.20 21.00 91.00 quote 0.00 0.00 0.00 19.30 21.90
quote 0.10 0.00 0.00 0.00 0.20 6.00 92.00 quote 10.25 0.00 0.00 20.40 23.10 1.00
quote 0.08 0.00 0.00 0.00 0.10 336.00 92.50 quote 17.04 0.00 0.00 21.40 22.80 374.00
quote 0.00 0.00 0.00 0.00 0.85 93.00 quote 0.00 0.00 0.00 21.20 22.70
quote 0.05 0.00 0.00 0.00 0.05 486.00 95.00 quote 20.55 0.00 0.00 23.70 25.20 247.00
quote 0.05 0.00 0.00 0.00 0.20 241.00 97.50 quote 22.90 0.00 0.00 26.30 27.00 328.00
quote 0.05 0.00 0.00 0.00 0.80 458.00 100.00 quote 28.74 4.14 20.00 28.80 29.50 133.00
quote 0.05 0.00 0.00 0.00 0.05 483.00 105.00 quote 32.03 0.00 0.00 33.70 34.70 13.00
quote 0.06 0.00 0.00 0.00 0.05 975.00 110.00 quote 34.90 0.00 0.00 38.60 40.50 44.00
quote 0.04 0.00 0.00 0.00 0.80 468.00 115.00 quote 39.89 0.00 0.00 43.20 45.90 3.00
quote 0.10 0.00 0.00 0.00 0.25 161.00 120.00 quote 29.40 0.00 0.00 47.60 51.20 1.00
quote 0.05 0.00 0.00 0.00 0.25 88.00 125.00 quote 37.90 0.00 0.00 53.20 56.10 3.00
quote 0.05 0.00 0.00 0.00 0.75 665.00 130.00 quote 26.20 0.00 0.00 58.10 60.70 17.00
quote 1.62 0.00 0.00 0.00 0.20 64.00 135.00 quote 32.70 0.00 0.00 62.80 66.50 14.00
quote 0.33 0.00 0.00 0.00 0.20 26.00 140.00 quote 39.60 0.00 0.00 68.20 71.30
quote 1.45 0.00 0.00 0.00 0.20 1.00 145.00 quote 59.16 0.00 0.00 72.90 75.80 29.00
quote 0.10 0.00 0.00 0.00 0.05 15.00 150.00 quote 64.40 0.00 0.00 78.20 80.80 2.00
quote 0.65 0.00 0.00 0.00 0.20 2.00 155.00 quote 0.00 0.00 0.00 82.90 85.80
quote 0.05 0.00 0.00 0.00 0.05 260.00 160.00 quote 0.00 0.00 0.00 88.70 89.80
CALLS PUTS
Expires January 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 20.20 21.50 50.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 13.90 17.50 55.00 quote 0.30 0.00 0.00 0.00 0.75 10.00
quote 0.00 0.00 0.00 9.40 12.20 60.00 quote 0.45 0.05 10.00 0.10 0.55 30.00
quote 0.00 0.00 0.00 6.90 7.60 64.00 quote 0.00 0.00 0.00 0.45 0.95
quote 0.00 0.00 0.00 5.80 7.00 65.00 quote 0.80 0.45 1.00 0.60 0.85 342.00
quote 0.00 0.00 0.00 4.30 6.50 66.00 quote 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 3.30 5.10 67.00 quote 1.25 0.00 0.00 0.95 1.20 1.00
quote 5.40 0.00 0.00 4.00 4.40 1.00 68.00 quote 2.30 0.00 21.00 1.10 1.50
quote 4.60 0.00 0.00 3.30 3.70 4.00 69.00 quote 2.45 1.40 2.00 1.55 2.00 1.00
quote 1.95 -4.12 12.00 2.75 3.10 2.00 70.00 quote 3.45 1.93 26.00 1.95 2.25 1.00
70.78 Current price as of 1/14/2022 04:00:00 PM
quote 3.60 0.00 0.00 2.10 2.55 1.00 71.00 quote 2.05 0.00 0.00 2.40 2.90 2.00
quote 1.37 -1.62 4.00 1.60 2.00 3.00 72.00 quote 0.00 0.00 0.00 2.95 3.30
quote 1.28 -2.62 1.00 1.35 1.65 5.00 73.00 quote 2.93 0.00 0.00 3.30 3.90 2.00
quote 0.85 -1.35 1.00 1.05 1.90 1.00 74.00 quote 0.00 0.00 0.00 4.10 4.60
quote 2.74 0.00 0.00 0.80 1.00 2.00 75.00 quote 6.10 2.50 12.00 4.80 5.50 9.00
quote 0.60 0.00 3.00 0.60 0.80 76.00 quote 0.00 0.00 0.00 5.30 7.20
quote 2.45 0.00 0.00 0.40 0.65 2.00 77.00 quote 3.80 0.00 0.00 6.00 8.80 1.00
quote 0.40 -1.00 1.00 0.30 0.55 5.00 78.00 quote 8.60 3.17 1.00 7.30 8.30 13.00
quote 2.50 0.00 0.00 0.20 0.45 4.00 79.00 quote 10.32 3.92 3.00 8.20 9.00 8.00
quote 0.19 -0.26 1.00 0.15 0.55 11.00 80.00 quote 6.95 0.00 0.00 9.00 10.00 24.00
quote 0.80 0.00 0.00 0.10 0.30 39.00 81.00 quote 4.30 0.00 0.00 9.40 11.70 1.00
quote 5.27 0.00 0.00 0.05 0.35 56.00 82.00 quote 3.80 0.00 0.00 10.70 12.90
quote 0.40 0.00 0.00 0.00 0.75 27.00 83.00 quote 0.00 0.00 0.00 10.30 13.20
quote 2.20 0.00 0.00 0.00 0.55 2.00 84.00 quote 0.00 0.00 0.00 12.40 14.80
quote 0.89 0.00 0.00 0.00 0.55 5.00 85.00 quote 12.12 0.00 0.00 13.80 15.10 22.00
quote 5.90 0.00 0.00 0.00 0.50 2.00 86.00 quote 7.13 0.00 0.00 14.80 16.70 10.00
quote 0.00 0.00 0.00 0.00 0.50 87.00 quote 18.47 2.74 1.00 15.10 17.10 2.00
quote 0.74 0.00 0.00 0.00 0.95 1.00 88.00 quote 13.77 0.00 0.00 16.00 19.10 2.00
quote 0.30 0.00 0.00 0.00 2.15 2.00 89.00 quote 0.00 0.00 0.00 17.60 19.80
quote 0.61 0.00 0.00 0.00 2.15 4.00 90.00 quote 11.63 0.00 0.00 18.80 20.20 17.00
quote 0.20 0.00 0.00 0.00 0.10 8.00 91.00 quote 0.00 0.00 0.00 18.70 21.90
quote 0.51 0.00 0.00 0.00 0.40 1.00 92.00 quote 11.65 0.00 0.00 19.40 23.20 2.00
quote 1.60 0.00 0.00 0.00 0.40 2.00 93.00 quote 0.00 0.00 0.00 21.10 23.60
quote 1.18 0.00 0.00 0.00 0.75 1.00 94.00 quote 14.75 0.00 0.00 21.80 25.00 4.00
quote 0.87 0.00 0.00 0.00 0.90 1.00 95.00 quote 14.69 0.00 0.00 23.70 25.30 21.00
quote 0.05 0.00 0.00 0.00 0.75 1.00 96.00 quote 0.00 0.00 0.00 23.80 27.10
quote 0.00 0.00 0.00 0.00 0.75 97.00 quote 0.00 0.00 0.00 25.00 27.90
quote 0.05 0.00 0.00 0.00 0.35 9.00 98.00 quote 0.00 0.00 0.00 25.80 29.10
quote 0.00 0.00 0.00 0.00 0.75 99.00 quote 12.56 0.00 0.00 26.80 29.80 4.00
quote 0.00 0.00 0.00 0.00 0.90 100.00 quote 17.85 0.00 0.00 28.60 30.50 8.00
quote 0.00 0.00 0.00 0.00 0.80 101.00 quote 0.00 0.00 0.00 28.70 32.10
quote 0.00 0.00 0.00 0.00 0.80 102.00 quote 0.00 0.00 0.00 29.60 33.20
quote 0.00 0.00 0.00 0.00 0.75 103.00 quote 0.00 0.00 0.00 30.80 34.10
quote 0.00 0.00 0.00 0.00 0.80 104.00 quote 0.00 0.00 0.00 31.70 35.00
quote 0.37 0.00 0.00 0.00 0.75 2.00 105.00 quote 29.70 0.00 0.00 32.80 35.80 1.00
quote 0.85 0.00 0.00 0.00 0.80 7.00 106.00 quote 0.00 0.00 0.00 33.40 37.30
quote 0.25 0.00 0.00 0.00 0.20 168.00 110.00 quote 0.00 0.00 0.00 38.00 40.70
quote 0.24 0.00 0.00 0.00 0.35 20.00 115.00 quote 0.00 0.00 0.00 42.80 45.80
quote 0.05 0.00 0.00 0.00 0.35 33.00 120.00 quote 0.00 0.00 0.00 47.50 51.20
quote 0.05 0.00 0.00 0.00 0.75 33.00 125.00 quote 0.00 0.00 0.00 52.60 56.10

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

August, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.