Chegg, Inc. (CHGG)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240621C00001000 | 2023-11-02 10:19AM EDT | 1.00 | 6.81 | 8.20 | 10.10 | 0.00 | - | 8 | 4 | 0.00% |
| CHGG240621C00003000 | 2024-05-02 11:53AM EDT | 3.00 | 2.25 | 1.65 | 1.90 | 0.00 | - | 1 | 12 | 114.84% |
| CHGG240621C00004000 | 2024-05-10 1:12PM EDT | 4.00 | 0.80 | 0.75 | 0.85 | -0.40 | -33.33% | 11 | 1 | 61.33% |
| CHGG240621C00005000 | 2024-05-10 3:32PM EDT | 5.00 | 0.17 | 0.15 | 0.20 | -0.18 | -51.43% | 306 | 534 | 50.78% |
| CHGG240621C00006000 | 2024-05-10 2:33PM EDT | 6.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 154 | 697 | 57.03% |
| CHGG240621C00007000 | 2024-05-08 10:00AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 444 | 68.75% |
| CHGG240621C00008000 | 2024-05-09 9:39AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,228 | 85.94% |
| CHGG240621C00009000 | 2024-05-02 11:27AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 100.00% |
| CHGG240621C00010000 | 2024-04-29 3:59PM EDT | 10.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 17 | 460 | 139.06% |
| CHGG240621C00011000 | 2024-04-22 1:31PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 218 | 228.52% |
| CHGG240621C00012000 | 2024-04-30 3:21PM EDT | 12.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 720 | 150.00% |
| CHGG240621C00013000 | 2024-03-06 3:59PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 50.00% |
| CHGG240621C00014000 | 2024-04-04 11:00AM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 192 | 253.13% |
| CHGG240621C00015000 | 2024-04-12 10:02AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 512 | 157.81% |
| CHGG240621C00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 15 | 1,392 | 284.77% |
| CHGG240621C00020000 | 2024-02-29 3:56PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2,351 | 221.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240621P00003000 | 2024-05-03 1:28PM EDT | 3.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 141.41% |
| CHGG240621P00004000 | 2024-05-10 11:20AM EDT | 4.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 589 | 50.78% |
| CHGG240621P00005000 | 2024-05-10 2:28PM EDT | 5.00 | 0.40 | 0.40 | 0.45 | +0.05 | +14.29% | 142 | 818 | 39.06% |
| CHGG240621P00006000 | 2024-05-10 3:01PM EDT | 6.00 | 1.27 | 1.20 | 1.70 | +0.22 | +20.95% | 56 | 1,040 | 76.95% |
| CHGG240621P00007000 | 2024-05-09 10:55AM EDT | 7.00 | 2.25 | 2.20 | 2.45 | +0.20 | +9.76% | 1 | 1,512 | 53.13% |
| CHGG240621P00008000 | 2024-05-08 3:19PM EDT | 8.00 | 3.00 | 3.20 | 4.20 | 0.00 | - | 1 | 153 | 178.13% |
| CHGG240621P00009000 | 2024-04-30 10:09AM EDT | 9.00 | 3.51 | 4.20 | 4.40 | 0.00 | - | 6 | 181 | 126.56% |
| CHGG240621P00010000 | 2024-05-07 11:39AM EDT | 10.00 | 4.90 | 5.20 | 5.40 | 0.00 | - | 1 | 26 | 140.63% |
| CHGG240621P00011000 | 2024-05-01 3:37PM EDT | 11.00 | 5.70 | 6.20 | 6.40 | 0.00 | - | 200 | 179 | 153.13% |
| CHGG240621P00012000 | 2024-02-22 1:39PM EDT | 12.00 | 3.30 | 4.10 | 4.30 | 0.00 | - | 1 | 320 | 0.00% |
| CHGG240621P00013000 | 2023-12-21 11:32AM EDT | 13.00 | 2.85 | 3.60 | 3.80 | 0.00 | - | - | 78 | 0.00% |
| CHGG240621P00014000 | 2024-04-29 10:38AM EDT | 14.00 | 7.07 | 9.20 | 9.40 | 0.00 | - | - | 0 | 182.81% |
| CHGG240621P00015000 | 2023-07-19 3:13PM EDT | 15.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 1 | 2 | 0.00% |
| CHGG240621P00017000 | 2023-08-17 10:48AM EDT | 17.00 | 6.80 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG240621P00020000 | 2023-08-29 11:42AM EDT | 20.00 | 10.10 | 11.00 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.