Chegg, Inc. (CHGG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240517C00002000 | 2024-05-01 12:01PM EDT | 2.00 | 2.95 | 2.65 | 2.85 | 0.00 | - | - | 0 | 368.75% |
| CHGG240517C00003000 | 2024-05-09 1:37PM EDT | 3.00 | 1.95 | 1.65 | 1.85 | 0.00 | - | 10 | 10 | 212.50% |
| CHGG240517C00004000 | 2024-05-09 1:33PM EDT | 4.00 | 0.78 | 0.70 | 0.85 | -0.22 | -22.00% | 1 | 23 | 114.06% |
| CHGG240517C00005000 | 2024-05-10 12:35PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 32 | 1,199 | 53.13% |
| CHGG240517C00006000 | 2024-05-08 9:30AM EDT | 6.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 1,699 | 109.38% |
| CHGG240517C00007000 | 2024-05-02 9:37AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,502 | 159.38% |
| CHGG240517C00008000 | 2024-05-09 11:51AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 1,968 | 196.88% |
| CHGG240517C00009000 | 2024-05-06 3:57PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,315 | 231.25% |
| CHGG240517C00010000 | 2024-04-30 9:46AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 752 | 259.38% |
| CHGG240517C00011000 | 2024-04-29 3:59PM EDT | 11.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 70 | 78 | 284.38% |
| CHGG240517C00012000 | 2024-04-30 2:51PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 309.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240517P00004000 | 2024-05-01 9:50AM EDT | 4.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 153 | 84.38% |
| CHGG240517P00005000 | 2024-05-10 12:25PM EDT | 5.00 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 46 | 424 | 31.25% |
| CHGG240517P00006000 | 2024-05-10 10:30AM EDT | 6.00 | 1.23 | 1.20 | 1.30 | +0.18 | +17.14% | 9 | 979 | 90.63% |
| CHGG240517P00007000 | 2024-05-10 11:38AM EDT | 7.00 | 2.25 | 2.20 | 2.30 | +0.15 | +7.14% | 2 | 1,046 | 134.38% |
| CHGG240517P00008000 | 2024-05-01 3:24PM EDT | 8.00 | 2.50 | 3.10 | 3.30 | 0.00 | - | 173 | 51 | 168.75% |
| CHGG240517P00009000 | 2024-05-01 3:24PM EDT | 9.00 | 3.60 | 4.20 | 4.30 | 0.00 | - | 245 | 218 | 200.00% |
| CHGG240517P00010000 | 2024-05-08 3:49PM EDT | 10.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 1 | 0 | 225.00% |
| CHGG240517P00011000 | 2024-04-22 1:18PM EDT | 11.00 | 4.00 | 6.20 | 6.40 | 0.00 | - | 5 | 1 | 250.00% |
| CHGG240517P00012000 | 2024-04-01 12:48PM EDT | 12.00 | 4.60 | 6.50 | 6.70 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG240517P00013000 | 2024-05-03 10:37AM EDT | 13.00 | 7.79 | 7.40 | 8.40 | 0.00 | - | 1 | 0 | 428.13% |
© 2024 Yahoo. All rights reserved.