Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00011000 | 2024-04-30 3:21PM EDT | 11.00 | 4.30 | 4.80 | 5.70 | 0.00 | - | 3 | 25 | 229.30% |
| CHWY240510C00012500 | 2024-04-26 9:55AM EDT | 12.50 | 3.25 | 2.00 | 4.80 | 0.00 | - | 1 | 0 | 331.64% |
| CHWY240510C00013000 | 2024-05-02 12:36PM EDT | 13.00 | 2.43 | 2.86 | 4.50 | +0.34 | +16.27% | 4 | 10 | 218.16% |
| CHWY240510C00013500 | 2024-05-01 3:35PM EDT | 13.50 | 1.74 | 1.00 | 2.58 | 0.00 | - | 13 | 51 | 99.61% |
| CHWY240510C00014000 | 2024-05-02 1:28PM EDT | 14.00 | 1.69 | 1.90 | 3.55 | +0.57 | +50.89% | 4 | 76 | 178.13% |
| CHWY240510C00014500 | 2024-05-02 2:45PM EDT | 14.50 | 1.46 | 1.12 | 2.05 | +0.63 | +75.90% | 105 | 167 | 68.36% |
| CHWY240510C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 1.11 | 1.08 | 1.16 | +0.46 | +70.77% | 201 | 273 | 57.03% |
| CHWY240510C00015500 | 2024-05-02 3:59PM EDT | 15.50 | 0.76 | 0.74 | 0.78 | +0.42 | +123.53% | 511 | 343 | 54.88% |
| CHWY240510C00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.48 | 0.48 | 0.50 | +0.23 | +92.00% | 1,053 | 780 | 55.08% |
| CHWY240510C00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.29 | 0.27 | 0.30 | +0.17 | +141.67% | 1,080 | 840 | 54.10% |
| CHWY240510C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.16 | 0.15 | 0.18 | +0.09 | +128.57% | 287 | 393 | 55.08% |
| CHWY240510C00017500 | 2024-05-02 3:59PM EDT | 17.50 | 0.09 | 0.08 | 0.11 | +0.04 | +80.00% | 168 | 383 | 57.03% |
| CHWY240510C00018000 | 2024-05-02 3:50PM EDT | 18.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 46 | 821 | 58.98% |
| CHWY240510C00018500 | 2024-05-02 3:08PM EDT | 18.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 23 | 325 | 62.11% |
| CHWY240510C00019000 | 2024-05-02 11:28AM EDT | 19.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 19 | 270 | 70.31% |
| CHWY240510C00019500 | 2024-04-29 10:27AM EDT | 19.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 34 | 113 | 85.94% |
| CHWY240510C00020000 | 2024-05-02 3:03PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 26 | 297 | 75.00% |
| CHWY240510C00020500 | 2024-04-23 12:34PM EDT | 20.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 169 | 89.06% |
| CHWY240510C00021000 | 2024-04-29 9:30AM EDT | 21.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 1 | 84 | 132.81% |
| CHWY240510C00021500 | 2024-04-29 11:41AM EDT | 21.50 | 0.02 | 0.01 | 0.70 | 0.00 | - | 6 | 28 | 185.55% |
| CHWY240510C00022000 | 2024-04-16 12:40PM EDT | 22.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 62 | 144.53% |
| CHWY240510C00022500 | 2024-04-25 12:33PM EDT | 22.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 2 | 114.06% |
| CHWY240510C00023000 | 2024-04-15 10:43AM EDT | 23.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 84 | 117.19% |
| CHWY240510C00024000 | 2024-04-11 3:59PM EDT | 24.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 9 | 165.63% |
| CHWY240510C00025000 | 2024-04-30 3:49PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 62 | 125.00% |
| CHWY240510C00030000 | 2024-04-26 3:07PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 156.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00011500 | 2024-05-02 1:34PM EDT | 11.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 12 | 115.63% |
| CHWY240510P00012000 | 2024-05-01 3:30PM EDT | 12.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 127.34% |
| CHWY240510P00012500 | 2024-05-01 3:46PM EDT | 12.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 501 | 85.94% |
| CHWY240510P00013000 | 2024-05-02 1:35PM EDT | 13.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 32 | 92 | 75.00% |
| CHWY240510P00013500 | 2024-05-02 2:14PM EDT | 13.50 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 11 | 1,254 | 67.97% |
| CHWY240510P00014000 | 2024-05-02 3:19PM EDT | 14.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 31 | 296 | 59.38% |
| CHWY240510P00014500 | 2024-05-02 3:44PM EDT | 14.50 | 0.08 | 0.08 | 0.10 | -0.19 | -70.37% | 872 | 1,712 | 58.20% |
| CHWY240510P00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.16 | 0.15 | 0.17 | -0.30 | -65.22% | 510 | 1,072 | 54.10% |
| CHWY240510P00015500 | 2024-05-02 3:56PM EDT | 15.50 | 0.32 | 0.29 | 0.32 | -0.23 | -41.82% | 248 | 318 | 53.32% |
| CHWY240510P00016000 | 2024-05-02 3:16PM EDT | 16.00 | 0.56 | 0.51 | 0.54 | -0.32 | -36.36% | 319 | 246 | 52.34% |
| CHWY240510P00016500 | 2024-05-02 1:35PM EDT | 16.50 | 0.86 | 0.81 | 0.84 | -0.73 | -45.91% | 25 | 1,322 | 51.76% |
| CHWY240510P00017000 | 2024-05-02 2:04PM EDT | 17.00 | 1.39 | 1.16 | 1.23 | -0.31 | -18.24% | 35 | 2,253 | 50.78% |
| CHWY240510P00017500 | 2024-05-02 12:34PM EDT | 17.50 | 2.12 | 1.48 | 1.80 | -0.34 | -13.82% | 1 | 56 | 53.91% |
| CHWY240510P00018000 | 2024-05-02 3:34PM EDT | 18.00 | 2.14 | 1.94 | 2.18 | +0.08 | +3.88% | 10 | 55 | 73.05% |
| CHWY240510P00018500 | 2024-05-02 1:48PM EDT | 18.50 | 2.74 | 1.80 | 2.66 | -0.36 | -11.61% | 1 | 5 | 79.69% |
| CHWY240510P00019000 | 2024-04-29 10:48AM EDT | 19.00 | 3.10 | 2.04 | 3.15 | 0.00 | - | 1 | 25 | 87.50% |
| CHWY240510P00019500 | 2024-04-23 1:33PM EDT | 19.50 | 3.72 | 2.51 | 3.65 | 0.00 | - | 2 | 0 | 96.48% |
| CHWY240510P00020500 | 2024-04-23 12:25PM EDT | 20.50 | 4.69 | 2.87 | 4.65 | 0.00 | - | - | 0 | 113.67% |
| CHWY240510P00021000 | 2024-04-01 10:40AM EDT | 21.00 | 5.40 | 4.75 | 6.10 | 0.00 | - | - | 0 | 177.93% |
© 2024 Yahoo. All rights reserved.