Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517C00002500 | 2024-04-12 9:55AM EDT | 2.50 | 15.20 | 12.55 | 14.45 | 0.00 | - | 1 | 1 | 531.25% |
| CHWY240517C00007500 | 2024-03-27 12:26PM EDT | 7.50 | 8.00 | 7.25 | 10.45 | 0.00 | - | 2 | 2 | 336.72% |
| CHWY240517C00010000 | 2024-04-18 9:49AM EDT | 10.00 | 6.50 | 4.00 | 6.00 | 0.00 | - | 1 | 6 | 150.00% |
| CHWY240517C00012000 | 2024-04-24 3:44PM EDT | 12.00 | 3.34 | 2.83 | 4.00 | 0.00 | - | - | 1 | 99.61% |
| CHWY240517C00012500 | 2024-05-02 1:07PM EDT | 12.50 | 3.10 | 2.55 | 3.55 | 0.00 | - | 1 | 124 | 99.22% |
| CHWY240517C00013000 | 2024-05-03 10:22AM EDT | 13.00 | 2.99 | 2.61 | 3.00 | +0.44 | +17.25% | 2 | 4 | 76.95% |
| CHWY240517C00013500 | 2024-05-02 10:29AM EDT | 13.50 | 1.78 | 2.40 | 2.60 | 0.00 | - | 3 | 7 | 65.63% |
| CHWY240517C00014000 | 2024-05-03 12:14PM EDT | 14.00 | 2.05 | 1.92 | 2.29 | +0.63 | +44.37% | 4 | 64 | 70.31% |
| CHWY240517C00014500 | 2024-05-03 9:30AM EDT | 14.50 | 2.00 | 1.56 | 1.84 | +0.55 | +37.93% | 1 | 597 | 67.97% |
| CHWY240517C00015000 | 2024-05-03 3:29PM EDT | 15.00 | 1.24 | 1.18 | 1.34 | +0.04 | +3.33% | 96 | 1,290 | 59.18% |
| CHWY240517C00015500 | 2024-05-03 3:40PM EDT | 15.50 | 0.91 | 0.87 | 0.90 | -0.03 | -3.19% | 166 | 309 | 53.81% |
| CHWY240517C00016000 | 2024-05-03 3:52PM EDT | 16.00 | 0.61 | 0.60 | 0.63 | -0.07 | -10.29% | 156 | 766 | 52.93% |
| CHWY240517C00016500 | 2024-05-03 3:58PM EDT | 16.50 | 0.41 | 0.39 | 0.42 | -0.07 | -14.58% | 38 | 247 | 51.95% |
| CHWY240517C00017000 | 2024-05-03 3:54PM EDT | 17.00 | 0.23 | 0.25 | 0.27 | -0.08 | -25.81% | 606 | 1,034 | 51.95% |
| CHWY240517C00017500 | 2024-05-03 3:48PM EDT | 17.50 | 0.19 | 0.15 | 0.17 | -0.03 | -13.64% | 102 | 4,020 | 51.95% |
| CHWY240517C00018000 | 2024-05-03 3:55PM EDT | 18.00 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 83 | 383 | 52.15% |
| CHWY240517C00018500 | 2024-05-03 10:55AM EDT | 18.50 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 84 | 238 | 53.52% |
| CHWY240517C00019000 | 2024-05-03 3:57PM EDT | 19.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 132 | 56.64% |
| CHWY240517C00019500 | 2024-04-26 12:38PM EDT | 19.50 | 0.09 | 0.02 | 0.05 | 0.00 | - | 6 | 11 | 60.16% |
| CHWY240517C00020000 | 2024-05-03 3:48PM EDT | 20.00 | 0.03 | 0.03 | 0.09 | -0.01 | -25.00% | 568 | 3,030 | 73.44% |
| CHWY240517C00020500 | 2024-04-29 9:36AM EDT | 20.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 52 | 59 | 69.53% |
| CHWY240517C00021000 | 2024-04-29 9:34AM EDT | 21.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 50 | 54 | 90.23% |
| CHWY240517C00022000 | 2024-04-23 2:22PM EDT | 22.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 7 | 90.63% |
| CHWY240517C00022500 | 2024-05-03 9:50AM EDT | 22.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 166 | 1,338 | 81.25% |
| CHWY240517C00023000 | 2024-04-24 3:48PM EDT | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 4 | 89.06% |
| CHWY240517C00024000 | 2024-04-22 11:33AM EDT | 24.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 1 | 123.44% |
| CHWY240517C00025000 | 2024-04-30 9:30AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 664 | 104.69% |
| CHWY240517C00027500 | 2024-04-29 12:44PM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 100 | 140.63% |
| CHWY240517C00030000 | 2024-05-01 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 159 | 143.75% |
| CHWY240517C00032500 | 2024-04-11 11:40AM EDT | 32.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 291.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517P00007500 | 2024-04-26 12:34PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CHWY240517P00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.08 | 0.00 | 0.07 | +0.07 | +700.00% | 2 | 855 | 125.00% |
| CHWY240517P00012000 | 2024-05-03 9:48AM EDT | 12.00 | 0.03 | 0.01 | 0.32 | -0.03 | -50.00% | 20 | 24 | 116.80% |
| CHWY240517P00012500 | 2024-05-03 3:40PM EDT | 12.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 1,917 | 69.53% |
| CHWY240517P00013000 | 2024-05-03 3:58PM EDT | 13.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 144 | 331 | 60.16% |
| CHWY240517P00013500 | 2024-05-02 12:06PM EDT | 13.50 | 0.12 | 0.04 | 0.06 | 0.00 | - | 101 | 337 | 56.64% |
| CHWY240517P00014000 | 2024-05-03 2:41PM EDT | 14.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 15 | 880 | 54.69% |
| CHWY240517P00014500 | 2024-05-03 2:18PM EDT | 14.50 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 104 | 380 | 52.34% |
| CHWY240517P00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.27 | 0.27 | 0.29 | -0.08 | -22.86% | 445 | 4,709 | 52.54% |
| CHWY240517P00015500 | 2024-05-03 3:59PM EDT | 15.50 | 0.46 | 0.44 | 0.45 | -0.07 | -13.21% | 3,207 | 4,047 | 51.27% |
| CHWY240517P00016000 | 2024-05-03 3:31PM EDT | 16.00 | 0.67 | 0.67 | 0.70 | -0.18 | -21.18% | 171 | 244 | 51.27% |
| CHWY240517P00016500 | 2024-05-03 3:31PM EDT | 16.50 | 0.96 | 0.96 | 1.02 | -0.10 | -9.43% | 12 | 610 | 51.56% |
| CHWY240517P00017000 | 2024-05-03 3:40PM EDT | 17.00 | 1.31 | 1.30 | 1.93 | -0.07 | -5.07% | 30 | 62 | 75.98% |
| CHWY240517P00017500 | 2024-05-03 3:40PM EDT | 17.50 | 1.65 | 1.71 | 1.98 | -0.08 | -4.62% | 48 | 4,816 | 62.50% |
| CHWY240517P00018000 | 2024-05-02 3:34PM EDT | 18.00 | 2.20 | 2.15 | 2.42 | 0.00 | - | 33 | 45 | 65.63% |
| CHWY240517P00019500 | 2024-04-22 9:58AM EDT | 19.50 | 3.50 | 3.55 | 4.90 | 0.00 | - | - | 1 | 139.65% |
| CHWY240517P00020000 | 2024-05-03 12:34PM EDT | 20.00 | 4.12 | 3.00 | 5.75 | -0.98 | -19.22% | 4 | 163 | 110.16% |
| CHWY240517P00022500 | 2024-05-01 2:10PM EDT | 22.50 | 7.54 | 6.50 | 6.65 | 0.00 | - | 1 | 5 | 100.78% |
| CHWY240517P00025000 | 2024-04-12 10:58AM EDT | 25.00 | 7.25 | 9.05 | 9.15 | 0.00 | - | 2 | 0 | 96.88% |
| CHWY240517P00027500 | 2024-04-12 10:37AM EDT | 27.50 | 9.80 | 11.50 | 11.65 | 0.00 | - | 2 | 0 | 144.53% |
| CHWY240517P00030000 | 2024-04-12 10:48AM EDT | 30.00 | 12.30 | 14.00 | 14.20 | 0.00 | - | 1 | 0 | 128.13% |
| CHWY240517P00032500 | 2024-04-12 10:58AM EDT | 32.50 | 14.75 | 16.50 | 16.65 | 0.00 | - | 1 | 0 | 178.91% |
| CHWY240517P00035000 | 2024-04-12 10:44AM EDT | 35.00 | 17.25 | 19.05 | 19.15 | 0.00 | - | 1 | 0 | 153.13% |
© 2024 Yahoo. All rights reserved.