Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240531C00012500 | 2024-04-26 10:30AM EDT | 12.50 | 3.70 | 3.15 | 3.35 | 0.00 | - | 2 | 39 | 66.80% |
| CHWY240531C00013000 | 2024-04-25 12:44PM EDT | 13.00 | 2.37 | 2.57 | 2.98 | 0.00 | - | - | 6 | 60.74% |
| CHWY240531C00014000 | 2024-05-01 12:00PM EDT | 14.00 | 1.75 | 1.95 | 2.20 | 0.00 | - | 1 | 9 | 65.63% |
| CHWY240531C00014500 | 2024-05-01 2:00PM EDT | 14.50 | 1.46 | 1.49 | 1.85 | 0.00 | - | 3 | 20 | 60.45% |
| CHWY240531C00015000 | 2024-05-02 9:46AM EDT | 15.00 | 1.24 | 1.33 | 1.58 | -0.13 | -9.49% | 2 | 61 | 65.23% |
| CHWY240531C00015500 | 2024-05-02 10:02AM EDT | 15.50 | 1.00 | 1.13 | 1.33 | -0.05 | -4.76% | 5 | 189 | 66.89% |
| CHWY240531C00016000 | 2024-05-02 12:23PM EDT | 16.00 | 1.00 | 0.93 | 1.14 | 0.00 | - | 2 | 246 | 68.26% |
| CHWY240531C00016500 | 2024-05-02 12:42PM EDT | 16.50 | 0.75 | 0.75 | 0.90 | -0.13 | -14.77% | 212 | 129 | 67.09% |
| CHWY240531C00017000 | 2024-05-02 11:30AM EDT | 17.00 | 0.65 | 0.60 | 0.81 | -0.06 | -8.45% | 10 | 443 | 69.43% |
| CHWY240531C00017500 | 2024-05-01 3:27PM EDT | 17.50 | 0.55 | 0.49 | 0.62 | 0.00 | - | 42 | 698 | 68.56% |
| CHWY240531C00018000 | 2024-05-02 12:41PM EDT | 18.00 | 0.45 | 0.44 | 0.49 | +0.05 | +12.50% | 162 | 1,006 | 70.02% |
| CHWY240531C00018500 | 2024-05-02 12:23PM EDT | 18.50 | 0.35 | 0.34 | 0.44 | +0.04 | +12.90% | 7 | 264 | 71.48% |
| CHWY240531C00019000 | 2024-05-02 11:28AM EDT | 19.00 | 0.25 | 0.27 | 0.31 | -0.02 | -7.41% | 3 | 273 | 69.73% |
| CHWY240531C00019500 | 2024-05-01 10:24AM EDT | 19.50 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 158 | 69.34% |
| CHWY240531C00020000 | 2024-05-02 12:11PM EDT | 20.00 | 0.18 | 0.14 | 0.19 | +0.02 | +12.50% | 101 | 143 | 68.16% |
| CHWY240531C00020500 | 2024-05-02 12:52PM EDT | 20.50 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 2 | 53 | 71.09% |
| CHWY240531C00021000 | 2024-04-30 1:36PM EDT | 21.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 7 | 53 | 70.70% |
| CHWY240531C00021500 | 2024-04-11 3:32PM EDT | 21.50 | 0.61 | 0.09 | 0.11 | 0.00 | - | - | 9 | 72.66% |
| CHWY240531C00022000 | 2024-05-01 12:02PM EDT | 22.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 16 | 45 | 73.83% |
| CHWY240531C00022500 | 2024-05-02 10:45AM EDT | 22.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 3 | 59 | 74.61% |
| CHWY240531C00023000 | 2024-05-02 11:32AM EDT | 23.00 | 0.26 | 0.05 | 0.11 | +0.07 | +36.84% | 8 | 20 | 80.08% |
| CHWY240531C00024000 | 2024-05-02 11:32AM EDT | 24.00 | 0.17 | 0.01 | 0.17 | +0.12 | +240.00% | 8 | 19 | 88.67% |
| CHWY240531C00025000 | 2024-04-30 12:27PM EDT | 25.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 60 | 14 | 78.91% |
| CHWY240531C00030000 | 2024-04-29 12:58PM EDT | 30.00 | 0.01 | 0.01 | 0.95 | 0.00 | - | 1 | 28 | 175.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240531P00011000 | 2024-05-02 11:31AM EDT | 11.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 8 | 10 | 80.08% |
| CHWY240531P00012000 | 2024-05-01 10:18AM EDT | 12.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 3 | 65 | 77.15% |
| CHWY240531P00012500 | 2024-05-01 2:48PM EDT | 12.50 | 0.27 | 0.21 | 0.26 | 0.00 | - | 3 | 54 | 74.80% |
| CHWY240531P00013000 | 2024-05-02 11:29AM EDT | 13.00 | 0.34 | 0.31 | 0.36 | +0.01 | +3.03% | 4 | 59 | 74.61% |
| CHWY240531P00013500 | 2024-05-02 11:01AM EDT | 13.50 | 0.49 | 0.42 | 0.50 | -0.08 | -14.04% | 6 | 271 | 74.32% |
| CHWY240531P00014000 | 2024-05-01 3:34PM EDT | 14.00 | 0.62 | 0.57 | 0.66 | 0.00 | - | 4 | 799 | 74.22% |
| CHWY240531P00014500 | 2024-05-02 11:37AM EDT | 14.50 | 0.80 | 0.75 | 0.86 | -0.18 | -18.37% | 14 | 366 | 74.22% |
| CHWY240531P00015000 | 2024-05-02 12:31PM EDT | 15.00 | 0.85 | 0.95 | 1.10 | -0.16 | -15.84% | 19 | 1,909 | 74.32% |
| CHWY240531P00015500 | 2024-05-02 12:09PM EDT | 15.50 | 1.32 | 1.17 | 1.32 | -0.07 | -5.04% | 1 | 699 | 72.56% |
| CHWY240531P00016000 | 2024-05-01 2:55PM EDT | 16.00 | 1.49 | 1.40 | 1.61 | 0.00 | - | 2 | 144 | 71.39% |
| CHWY240531P00016500 | 2024-05-02 11:35AM EDT | 16.50 | 1.90 | 1.63 | 1.98 | +0.24 | +14.46% | 26 | 6 | 70.80% |
| CHWY240531P00017000 | 2024-05-01 2:55PM EDT | 17.00 | 2.19 | 2.14 | 2.26 | 0.00 | - | 2 | 43 | 74.22% |
| CHWY240531P00017500 | 2024-04-25 3:30PM EDT | 17.50 | 2.63 | 2.34 | 2.67 | 0.00 | - | - | 46 | 70.70% |
| CHWY240531P00018000 | 2024-04-26 10:23AM EDT | 18.00 | 2.60 | 2.89 | 3.15 | 0.00 | - | 15 | 15 | 79.30% |
| CHWY240531P00018500 | 2024-04-11 11:00AM EDT | 18.50 | 1.69 | 3.30 | 3.50 | 0.00 | - | - | 3 | 78.22% |
| CHWY240531P00019000 | 2024-04-23 1:33PM EDT | 19.00 | 3.39 | 3.70 | 3.95 | 0.00 | - | 1 | 4 | 79.10% |
| CHWY240531P00020000 | 2024-04-25 3:26PM EDT | 20.00 | 4.94 | 4.65 | 4.85 | 0.00 | - | 1 | 56 | 84.57% |
| CHWY240531P00021500 | 2024-04-15 9:36AM EDT | 21.50 | 4.20 | 4.25 | 6.25 | 0.00 | - | - | 0 | 99.41% |
| CHWY240531P00022500 | 2024-04-12 10:47AM EDT | 22.50 | 5.05 | 7.00 | 7.20 | 0.00 | - | 2 | 2 | 92.19% |
© 2024 Yahoo. All rights reserved.