Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240802C00014000 | 2024-07-23 10:29AM EDT | 14.00 | 11.15 | 10.95 | 11.25 | 0.00 | - | 5 | 10 | 218.75% |
| CHWY240802C00015000 | 2024-07-25 9:36AM EDT | 15.00 | 9.65 | 8.95 | 11.25 | 0.00 | - | 4 | 24 | 196.09% |
| CHWY240802C00017000 | 2024-07-23 11:51AM EDT | 17.00 | 8.19 | 7.95 | 8.15 | 0.00 | - | 2 | 4 | 118.75% |
| CHWY240802C00017500 | 2024-07-25 10:34AM EDT | 17.50 | 7.86 | 7.45 | 7.70 | 0.00 | - | 1 | 2 | 131.25% |
| CHWY240802C00018000 | 2024-07-25 9:38AM EDT | 18.00 | 6.60 | 6.90 | 8.10 | 0.00 | - | 7 | 31 | 220.70% |
| CHWY240802C00019000 | 2024-07-22 10:16AM EDT | 19.00 | 6.65 | 5.90 | 7.15 | 0.00 | - | 35 | 42 | 197.46% |
| CHWY240802C00019500 | 2024-07-10 12:02PM EDT | 19.50 | 6.50 | 5.35 | 5.70 | 0.00 | - | 1 | 5 | 132.42% |
| CHWY240802C00020000 | 2024-07-26 3:27PM EDT | 20.00 | 5.25 | 4.00 | 6.10 | +0.70 | +15.38% | 2,084 | 33 | 71.88% |
| CHWY240802C00020500 | 2024-07-26 10:56AM EDT | 20.50 | 5.01 | 4.45 | 4.75 | -0.04 | -0.79% | 10 | 39 | 88.28% |
| CHWY240802C00021000 | 2024-07-22 10:03AM EDT | 21.00 | 4.56 | 3.95 | 4.20 | -0.39 | -7.88% | 30 | 8 | 71.88% |
| CHWY240802C00021500 | 2024-07-23 9:57AM EDT | 21.50 | 3.65 | 3.50 | 4.65 | 0.00 | - | 10 | 11 | 138.09% |
| CHWY240802C00022000 | 2024-07-26 1:28PM EDT | 22.00 | 3.52 | 2.81 | 3.20 | +0.12 | +3.53% | 8 | 51 | 80.66% |
| CHWY240802C00022500 | 2024-07-25 1:25PM EDT | 22.50 | 3.00 | 2.38 | 2.88 | 0.00 | - | 2 | 27 | 59.77% |
| CHWY240802C00023000 | 2024-07-26 2:33PM EDT | 23.00 | 2.33 | 1.94 | 2.46 | -0.31 | -11.74% | 6 | 33 | 60.16% |
| CHWY240802C00023500 | 2024-07-26 12:31PM EDT | 23.50 | 2.37 | 1.73 | 1.93 | +0.30 | +14.49% | 2 | 75 | 63.09% |
| CHWY240802C00024000 | 2024-07-26 2:53PM EDT | 24.00 | 1.58 | 1.35 | 1.55 | -0.17 | -9.71% | 40 | 249 | 61.13% |
| CHWY240802C00024500 | 2024-07-26 3:20PM EDT | 24.50 | 1.22 | 1.06 | 1.26 | -0.28 | -18.67% | 127 | 224 | 63.09% |
| CHWY240802C00025000 | 2024-07-26 3:57PM EDT | 25.00 | 0.81 | 0.82 | 0.91 | -0.36 | -30.77% | 237 | 640 | 61.13% |
| CHWY240802C00025500 | 2024-07-26 3:40PM EDT | 25.50 | 0.66 | 0.58 | 0.73 | -0.24 | -26.67% | 505 | 1,836 | 62.01% |
| CHWY240802C00026000 | 2024-07-26 3:59PM EDT | 26.00 | 0.48 | 0.47 | 0.50 | -0.22 | -31.43% | 1,408 | 1,889 | 62.70% |
| CHWY240802C00026500 | 2024-07-26 3:49PM EDT | 26.50 | 0.40 | 0.34 | 0.39 | -0.20 | -33.33% | 811 | 527 | 64.36% |
| CHWY240802C00027000 | 2024-07-26 3:43PM EDT | 27.00 | 0.27 | 0.26 | 0.30 | -0.18 | -40.00% | 440 | 553 | 66.60% |
| CHWY240802C00027500 | 2024-07-26 3:58PM EDT | 27.50 | 0.22 | 0.21 | 0.24 | -0.14 | -38.89% | 145 | 1,351 | 69.92% |
| CHWY240802C00028000 | 2024-07-26 3:51PM EDT | 28.00 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 300 | 590 | 73.44% |
| CHWY240802C00028500 | 2024-07-26 3:52PM EDT | 28.50 | 0.15 | 0.14 | 0.17 | -0.10 | -40.00% | 86 | 587 | 76.95% |
| CHWY240802C00029000 | 2024-07-26 3:46PM EDT | 29.00 | 0.13 | 0.12 | 0.15 | -0.09 | -40.91% | 251 | 558 | 80.86% |
| CHWY240802C00029500 | 2024-07-26 11:23AM EDT | 29.50 | 0.13 | 0.10 | 0.13 | -0.11 | -45.83% | 20 | 188 | 84.38% |
| CHWY240802C00030000 | 2024-07-26 3:57PM EDT | 30.00 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 807 | 2,469 | 90.63% |
| CHWY240802C00030500 | 2024-07-26 12:56PM EDT | 30.50 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 21 | 87 | 90.23% |
| CHWY240802C00031000 | 2024-07-26 12:29PM EDT | 31.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 26 | 365 | 96.09% |
| CHWY240802C00031500 | 2024-07-26 3:06PM EDT | 31.50 | 0.08 | 0.01 | 0.13 | -0.07 | -46.67% | 391 | 967 | 97.66% |
| CHWY240802C00032000 | 2024-07-26 3:47PM EDT | 32.00 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 98 | 695 | 103.13% |
| CHWY240802C00032500 | 2024-07-26 1:11PM EDT | 32.50 | 0.08 | 0.01 | 0.13 | -0.04 | -33.33% | 30 | 55 | 107.81% |
| CHWY240802C00033000 | 2024-07-26 1:34PM EDT | 33.00 | 0.08 | 0.01 | 0.11 | -0.03 | -27.27% | 2 | 114 | 110.16% |
| CHWY240802C00033500 | 2024-07-26 10:06AM EDT | 33.50 | 0.12 | 0.02 | 0.27 | +0.01 | +9.09% | 1 | 352 | 136.33% |
| CHWY240802C00034000 | 2024-07-26 12:18PM EDT | 34.00 | 0.09 | 0.03 | 0.09 | -0.01 | -10.00% | 118 | 444 | 119.53% |
| CHWY240802C00034500 | 2024-07-26 10:21AM EDT | 34.50 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 1 | 188 | 127.34% |
| CHWY240802C00035000 | 2024-07-26 2:25PM EDT | 35.00 | 0.09 | 0.02 | 0.08 | +0.01 | +12.50% | 68 | 375 | 124.22% |
| CHWY240802C00036000 | 2024-07-25 10:43AM EDT | 36.00 | 0.07 | 0.01 | 0.59 | 0.00 | - | 1 | 60 | 189.84% |
| CHWY240802C00037000 | 2024-07-10 3:46PM EDT | 37.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 130 | 372 | 211.33% |
| CHWY240802C00038000 | 2024-07-26 1:02PM EDT | 38.00 | 0.07 | 0.02 | 0.15 | -0.04 | -36.36% | 1 | 219 | 162.11% |
| CHWY240802C00039000 | 2024-07-25 3:24PM EDT | 39.00 | 0.11 | 0.02 | 0.09 | 0.00 | - | 1 | 382 | 158.59% |
| CHWY240802C00040000 | 2024-07-26 3:54PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 357 | 677 | 154.69% |
| CHWY240802C00041000 | 2024-07-23 1:43PM EDT | 41.00 | 0.06 | 0.01 | 0.74 | 0.00 | - | 5 | 34 | 248.83% |
| CHWY240802C00042000 | 2024-07-16 3:47PM EDT | 42.00 | 0.26 | 0.01 | 0.26 | 0.00 | - | 30 | 189 | 208.59% |
| CHWY240802C00043000 | 2024-07-19 2:42PM EDT | 43.00 | 0.04 | 0.02 | 0.30 | 0.00 | - | 1 | 29 | 222.66% |
| CHWY240802C00044000 | 2024-07-17 12:42PM EDT | 44.00 | 0.11 | 0.00 | 0.36 | 0.00 | - | 1 | 22 | 234.77% |
| CHWY240802C00045000 | 2024-07-26 12:53PM EDT | 45.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 435 | 785 | 187.50% |
| CHWY240802C00046000 | 2024-07-26 12:52PM EDT | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 228 | 28 | 175.00% |
| CHWY240802C00047000 | 2024-07-25 12:23PM EDT | 47.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 190.63% |
| CHWY240802C00048000 | 2024-07-16 9:46AM EDT | 48.00 | 0.37 | 0.01 | 0.72 | 0.00 | - | 1 | 16 | 301.56% |
| CHWY240802C00049000 | 2024-07-15 2:06PM EDT | 49.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 189.06% |
| CHWY240802C00050000 | 2024-07-26 12:50PM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 560 | 377 | 193.75% |
| CHWY240802C00051000 | 2024-07-26 2:05PM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 210.94% |
| CHWY240802C00052000 | 2024-07-11 9:30AM EDT | 52.00 | 0.54 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 209.38% |
| CHWY240802C00053000 | 2024-07-03 11:51AM EDT | 53.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 6 | 220.31% |
| CHWY240802C00054000 | 2024-07-25 11:20AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 16 | 212.50% |
| CHWY240802C00055000 | 2024-07-19 2:49PM EDT | 55.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 215.63% |
| CHWY240802C00056000 | 2024-07-26 3:35PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 7 | 221.88% |
| CHWY240802C00057000 | 2024-07-26 1:02PM EDT | 57.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 24 | 243.75% |
| CHWY240802C00058000 | 2024-07-26 3:46PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 70 | 500 | 237.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240802P00014000 | 2024-07-05 11:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 156.25% |
| CHWY240802P00015000 | 2024-07-17 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 18 | 137.50% |
| CHWY240802P00016000 | 2024-07-22 9:51AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 125.00% |
| CHWY240802P00017000 | 2024-07-24 3:39PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 128 | 106.25% |
| CHWY240802P00017500 | 2024-07-25 9:42AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 624 | 100.00% |
| CHWY240802P00018000 | 2024-07-23 11:23AM EDT | 18.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 216 | 103.13% |
| CHWY240802P00018500 | 2024-07-26 11:45AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 494 | 114 | 87.50% |
| CHWY240802P00019000 | 2024-07-25 2:39PM EDT | 19.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 8 | 157 | 154.30% |
| CHWY240802P00019500 | 2024-07-19 12:21PM EDT | 19.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 136 | 84.38% |
| CHWY240802P00020000 | 2024-07-26 3:25PM EDT | 20.00 | 0.01 | 0.01 | 0.23 | -0.02 | -66.67% | 3 | 153 | 113.28% |
| CHWY240802P00020500 | 2024-07-26 12:05PM EDT | 20.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 18 | 53 | 75.00% |
| CHWY240802P00021000 | 2024-07-26 9:42AM EDT | 21.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 18 | 172 | 71.88% |
| CHWY240802P00021500 | 2024-07-26 11:57AM EDT | 21.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 103 | 532 | 64.06% |
| CHWY240802P00022000 | 2024-07-26 2:54PM EDT | 22.00 | 0.05 | 0.04 | 0.14 | -0.04 | -44.44% | 27 | 895 | 68.75% |
| CHWY240802P00022500 | 2024-07-26 2:53PM EDT | 22.50 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 227 | 3,392 | 59.77% |
| CHWY240802P00023000 | 2024-07-26 3:06PM EDT | 23.00 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 118 | 448 | 58.20% |
| CHWY240802P00023500 | 2024-07-26 3:48PM EDT | 23.50 | 0.22 | 0.21 | 0.29 | 0.00 | - | 143 | 493 | 59.18% |
| CHWY240802P00024000 | 2024-07-26 3:56PM EDT | 24.00 | 0.34 | 0.33 | 0.37 | -0.02 | -5.56% | 158 | 1,594 | 56.06% |
| CHWY240802P00024500 | 2024-07-26 3:57PM EDT | 24.50 | 0.54 | 0.50 | 0.55 | +0.01 | +1.89% | 257 | 1,206 | 55.86% |
| CHWY240802P00025000 | 2024-07-26 3:59PM EDT | 25.00 | 0.78 | 0.74 | 0.78 | 0.00 | - | 717 | 427 | 56.45% |
| CHWY240802P00025500 | 2024-07-26 3:59PM EDT | 25.50 | 1.08 | 1.02 | 1.08 | +0.15 | +16.13% | 252 | 160 | 57.23% |
| CHWY240802P00026000 | 2024-07-26 3:59PM EDT | 26.00 | 1.38 | 1.37 | 1.54 | +0.05 | +3.76% | 113 | 362 | 63.48% |
| CHWY240802P00026500 | 2024-07-26 3:08PM EDT | 26.50 | 1.64 | 1.75 | 1.92 | -0.06 | -3.53% | 228 | 194 | 65.23% |
| CHWY240802P00027000 | 2024-07-26 3:25PM EDT | 27.00 | 1.99 | 2.10 | 2.30 | -0.02 | -1.00% | 134 | 171 | 62.70% |
| CHWY240802P00027500 | 2024-07-26 1:54PM EDT | 27.50 | 2.41 | 2.41 | 2.93 | -0.10 | -3.98% | 7 | 290 | 68.36% |
| CHWY240802P00028000 | 2024-07-26 12:55PM EDT | 28.00 | 2.76 | 3.05 | 3.20 | -0.19 | -6.44% | 2 | 235 | 70.90% |
| CHWY240802P00028500 | 2024-07-25 12:32PM EDT | 28.50 | 3.30 | 3.50 | 3.70 | 0.00 | - | 1 | 32 | 74.80% |
| CHWY240802P00029000 | 2024-07-26 11:45AM EDT | 29.00 | 3.85 | 4.00 | 5.10 | +0.07 | +1.85% | 13 | 8 | 132.23% |
| CHWY240802P00029500 | 2024-07-24 9:59AM EDT | 29.50 | 4.75 | 4.35 | 4.65 | 0.00 | - | 1 | 6 | 67.19% |
| CHWY240802P00030000 | 2024-07-25 9:31AM EDT | 30.00 | 5.75 | 5.00 | 5.15 | 0.00 | - | 1 | 87 | 90.63% |
| CHWY240802P00030500 | 2024-07-24 10:09AM EDT | 30.50 | 5.90 | 5.45 | 5.65 | 0.00 | - | 5 | 5 | 91.41% |
| CHWY240802P00031000 | 2024-07-01 10:01AM EDT | 31.00 | 6.30 | 5.85 | 6.20 | 0.00 | - | - | 20 | 91.02% |
| CHWY240802P00031500 | 2024-07-26 9:35AM EDT | 31.50 | 5.75 | 4.60 | 7.90 | -1.52 | -20.91% | 1 | 6 | 247.85% |
| CHWY240802P00032000 | 2024-07-25 9:36AM EDT | 32.00 | 7.55 | 5.05 | 8.85 | 0.00 | - | 1 | 2 | 291.99% |
| CHWY240802P00032500 | 2024-06-27 1:13PM EDT | 32.50 | 3.00 | 5.50 | 9.40 | 0.00 | - | - | 1 | 304.10% |
| CHWY240802P00033000 | 2024-06-27 1:30PM EDT | 33.00 | 5.75 | 5.90 | 9.80 | 0.00 | - | - | 1 | 304.00% |
| CHWY240802P00035000 | 2024-07-24 11:08AM EDT | 35.00 | 10.45 | 7.90 | 11.90 | 0.00 | - | 2 | 2 | 341.41% |
| CHWY240802P00040000 | 2024-07-01 10:12AM EDT | 40.00 | 14.80 | 12.90 | 16.80 | 0.00 | - | - | 1 | 394.92% |
| CHWY240802P00053000 | 2024-07-17 11:54AM EDT | 53.00 | 26.50 | 25.90 | 29.65 | 0.00 | - | 1 | 0 | 497.07% |
© 2024 Yahoo. All rights reserved.