Chegg, Inc. (CHGG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG250117C00002500 | 2024-05-07 9:38AM EDT | 2.50 | 2.75 | 2.35 | 2.50 | 0.00 | - | 2 | 105 | 85.55% |
| CHGG250117C00004000 | 2024-05-10 2:50PM EDT | 4.00 | 1.39 | 1.30 | 1.40 | -0.36 | -20.57% | 2 | 8 | 68.56% |
| CHGG250117C00005000 | 2024-05-10 2:04PM EDT | 5.00 | 0.91 | 0.85 | 0.95 | -0.34 | -27.20% | 23 | 192 | 66.31% |
| CHGG250117C00006000 | 2024-05-10 2:17PM EDT | 6.00 | 0.57 | 0.50 | 0.60 | -0.13 | -18.57% | 1 | 102 | 62.11% |
| CHGG250117C00007500 | 2024-05-10 2:30PM EDT | 7.50 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 76 | 1,765 | 62.50% |
| CHGG250117C00009000 | 2024-05-10 11:26AM EDT | 9.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 3 | 19 | 60.94% |
| CHGG250117C00010000 | 2024-05-09 1:09PM EDT | 10.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 31 | 787 | 64.26% |
| CHGG250117C00012500 | 2024-05-07 9:31AM EDT | 12.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 310 | 73.05% |
| CHGG250117C00015000 | 2024-05-06 12:43PM EDT | 15.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 1,937 | 92.58% |
| CHGG250117C00017500 | 2024-04-30 9:31AM EDT | 17.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 4 | 1,050 | 106.45% |
| CHGG250117C00020000 | 2024-05-10 10:25AM EDT | 20.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 2 | 1,334 | 96.09% |
| CHGG250117C00022500 | 2024-04-12 12:36PM EDT | 22.50 | 0.09 | 0.05 | 0.75 | 0.00 | - | 20 | 176 | 136.72% |
| CHGG250117C00025000 | 2024-02-28 12:33PM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 270 | 139.84% |
| CHGG250117C00030000 | 2024-03-18 10:55AM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 29 | 883 | 109.38% |
| CHGG250117C00035000 | 2024-03-18 10:55AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 387 | 156.25% |
| CHGG250117C00040000 | 2024-03-12 9:37AM EDT | 40.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 235 | 162.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG250117P00002500 | 2024-05-10 12:52PM EDT | 2.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 68 | 167 | 67.58% |
| CHGG250117P00004000 | 2024-05-03 11:14AM EDT | 4.00 | 0.45 | 0.50 | 0.55 | 0.00 | - | 3 | 135 | 57.62% |
| CHGG250117P00005000 | 2024-05-10 11:29AM EDT | 5.00 | 1.00 | 0.95 | 1.05 | +0.20 | +25.00% | 4 | 7,250 | 52.05% |
| CHGG250117P00006000 | 2024-05-09 10:07AM EDT | 6.00 | 1.53 | 1.60 | 2.10 | 0.00 | - | 2 | 1,268 | 60.84% |
| CHGG250117P00007500 | 2024-05-10 10:25AM EDT | 7.50 | 2.90 | 2.85 | 2.95 | +0.35 | +13.73% | 3 | 483 | 47.27% |
| CHGG250117P00010000 | 2024-05-01 3:02PM EDT | 10.00 | 4.60 | 5.20 | 6.00 | 0.00 | - | 11 | 430 | 80.27% |
| CHGG250117P00012500 | 2024-05-03 9:40AM EDT | 12.50 | 7.20 | 7.60 | 7.90 | 0.00 | - | 2 | 24 | 69.92% |
| CHGG250117P00015000 | 2024-05-01 3:37PM EDT | 15.00 | 9.70 | 10.10 | 10.40 | 0.00 | - | 30 | 0 | 78.91% |
| CHGG250117P00017500 | 2023-11-02 1:17PM EDT | 17.50 | 9.74 | 7.40 | 7.70 | 0.00 | - | 1 | 41 | 0.00% |
| CHGG250117P00020000 | 2023-10-20 12:33PM EDT | 20.00 | 11.62 | 9.50 | 9.70 | 0.00 | - | 1 | 1 | 0.00% |
| CHGG250117P00022500 | 2023-07-10 1:49PM EDT | 22.50 | 13.60 | 12.30 | 12.60 | 0.00 | - | 6 | 21 | 0.00% |
| CHGG250117P00025000 | 2023-08-09 9:35AM EDT | 25.00 | 14.50 | 14.70 | 15.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHGG250117P00030000 | 2023-05-02 12:08PM EDT | 30.00 | 21.02 | 20.10 | 23.40 | 0.00 | - | 10 | 0 | 0.00% |
| CHGG250117P00035000 | 2023-02-21 1:03PM EDT | 35.00 | 18.88 | 17.00 | 20.10 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.