Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524C00002500 | 2024-05-02 10:21AM EDT | 2.50 | 12.51 | 12.95 | 14.75 | -0.64 | -4.87% | 20 | 20 | 598.44% |
| CHWY240524C00012500 | 2024-04-11 1:26PM EDT | 12.50 | 5.93 | 3.35 | 5.35 | 0.00 | - | - | 5 | 157.62% |
| CHWY240524C00014000 | 2024-04-29 12:03PM EDT | 14.00 | 1.47 | 1.99 | 2.44 | -0.54 | -26.87% | 20 | 84 | 63.09% |
| CHWY240524C00014500 | 2024-05-02 1:16PM EDT | 14.50 | 1.52 | 1.08 | 2.44 | +0.38 | +33.33% | 6 | 3 | 56.06% |
| CHWY240524C00015000 | 2024-05-02 1:54PM EDT | 15.00 | 1.30 | 1.38 | 2.59 | +0.17 | +15.04% | 32 | 173 | 94.92% |
| CHWY240524C00015500 | 2024-05-02 2:38PM EDT | 15.50 | 1.03 | 1.09 | 1.19 | +0.38 | +58.46% | 7 | 74 | 57.42% |
| CHWY240524C00016000 | 2024-05-02 2:41PM EDT | 16.00 | 0.78 | 0.77 | 0.94 | +0.17 | +27.87% | 50 | 144 | 55.37% |
| CHWY240524C00016500 | 2024-05-02 3:45PM EDT | 16.50 | 0.63 | 0.64 | 0.68 | +0.27 | +75.00% | 58 | 532 | 56.25% |
| CHWY240524C00017000 | 2024-05-02 2:34PM EDT | 17.00 | 0.41 | 0.47 | 0.51 | +0.10 | +32.26% | 33 | 476 | 56.15% |
| CHWY240524C00017500 | 2024-05-02 3:49PM EDT | 17.50 | 0.35 | 0.34 | 0.48 | +0.10 | +40.00% | 69 | 330 | 59.96% |
| CHWY240524C00018000 | 2024-05-02 3:58PM EDT | 18.00 | 0.25 | 0.24 | 0.29 | +0.11 | +78.57% | 49 | 1,222 | 56.84% |
| CHWY240524C00018500 | 2024-05-02 3:34PM EDT | 18.50 | 0.17 | 0.17 | 0.32 | +0.07 | +70.00% | 19 | 361 | 62.31% |
| CHWY240524C00019000 | 2024-05-02 3:46PM EDT | 19.00 | 0.12 | 0.11 | 0.14 | +0.03 | +33.33% | 2 | 104 | 56.25% |
| CHWY240524C00019500 | 2024-05-02 10:55AM EDT | 19.50 | 0.06 | 0.08 | 0.11 | +0.02 | +50.00% | 17 | 130 | 57.81% |
| CHWY240524C00020000 | 2024-05-02 10:28AM EDT | 20.00 | 0.21 | 0.05 | 0.09 | +0.14 | +200.00% | 16 | 342 | 58.59% |
| CHWY240524C00020500 | 2024-04-29 3:09PM EDT | 20.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 74 | 60.16% |
| CHWY240524C00021000 | 2024-05-01 11:55AM EDT | 21.00 | 0.22 | 0.02 | 0.45 | 0.00 | - | 8 | 63 | 91.60% |
| CHWY240524C00021500 | 2024-04-29 9:30AM EDT | 21.50 | 0.05 | 0.02 | 0.75 | 0.00 | - | 10 | 37 | 112.50% |
| CHWY240524C00022000 | 2024-04-22 9:54AM EDT | 22.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 1 | 24 | 94.92% |
| CHWY240524C00022500 | 2024-05-01 2:01PM EDT | 22.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 73 | 122.46% |
| CHWY240524C00023000 | 2024-05-01 11:56AM EDT | 23.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 8 | 39 | 78.13% |
| CHWY240524C00024000 | 2024-04-12 2:49PM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 136.33% |
| CHWY240524C00025000 | 2024-04-15 10:42AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CHWY240524C00030000 | 2024-04-19 3:40PM EDT | 30.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 165.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524P00011500 | 2024-05-01 11:58AM EDT | 11.50 | 0.30 | 0.01 | 0.75 | 0.00 | - | 8 | 15 | 131.84% |
| CHWY240524P00012000 | 2024-05-02 12:25PM EDT | 12.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 2 | 78 | 68.75% |
| CHWY240524P00012500 | 2024-05-02 1:05PM EDT | 12.50 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 3 | 11 | 60.55% |
| CHWY240524P00013000 | 2024-05-01 10:32AM EDT | 13.00 | 0.18 | 0.06 | 0.09 | 0.00 | - | 5 | 202 | 57.81% |
| CHWY240524P00013500 | 2024-05-02 3:57PM EDT | 13.50 | 0.13 | 0.12 | 0.13 | -0.15 | -53.57% | 31 | 369 | 56.64% |
| CHWY240524P00014000 | 2024-05-02 3:45PM EDT | 14.00 | 0.21 | 0.18 | 0.21 | -0.22 | -51.16% | 7 | 924 | 55.27% |
| CHWY240524P00014500 | 2024-05-02 3:45PM EDT | 14.50 | 0.31 | 0.23 | 0.31 | -0.14 | -31.11% | 17 | 179 | 51.95% |
| CHWY240524P00015000 | 2024-05-02 1:56PM EDT | 15.00 | 0.51 | 0.43 | 0.46 | -0.16 | -23.88% | 8 | 323 | 53.71% |
| CHWY240524P00015500 | 2024-05-02 11:24AM EDT | 15.50 | 0.93 | 0.49 | 0.66 | -0.23 | -19.83% | 1 | 75 | 54.79% |
| CHWY240524P00016000 | 2024-05-02 10:26AM EDT | 16.00 | 1.38 | 0.84 | 0.90 | +0.40 | +40.82% | 2 | 131 | 52.54% |
| CHWY240524P00016500 | 2024-05-02 12:17PM EDT | 16.50 | 1.61 | 1.10 | 1.20 | +0.30 | +22.90% | 2 | 160 | 51.76% |
| CHWY240524P00017000 | 2024-05-02 12:25PM EDT | 17.00 | 1.89 | 1.42 | 1.56 | +0.34 | +21.94% | 2 | 44 | 52.05% |
| CHWY240524P00017500 | 2024-04-16 1:29PM EDT | 17.50 | 1.35 | 1.80 | 1.92 | 0.00 | - | 3 | 20 | 51.76% |
| CHWY240524P00018000 | 2024-05-02 3:32PM EDT | 18.00 | 2.32 | 2.18 | 2.70 | -0.42 | -15.33% | 4 | 23 | 66.21% |
| CHWY240524P00018500 | 2024-05-02 3:07PM EDT | 18.50 | 2.77 | 2.48 | 2.77 | +0.85 | +44.27% | 2 | 5 | 58.98% |
| CHWY240524P00019500 | 2024-04-29 9:47AM EDT | 19.50 | 3.10 | 2.55 | 3.70 | 0.00 | - | 5 | 7 | 63.87% |
| CHWY240524P00020000 | 2024-04-23 11:34AM EDT | 20.00 | 4.15 | 2.45 | 4.95 | 0.00 | - | 4 | 2 | 134.08% |
| CHWY240524P00023000 | 2024-04-08 9:55AM EDT | 23.00 | 5.70 | 5.75 | 7.20 | 0.00 | - | - | 1 | 98.05% |
© 2024 Yahoo. All rights reserved.