Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705C00011000 | 2024-06-28 3:40PM EDT | 11.00 | 16.21 | 15.00 | 16.50 | +4.66 | +40.35% | 240 | 1 | 423.44% |
| CHWY240705C00012000 | 2024-06-28 3:06PM EDT | 12.00 | 14.91 | 13.90 | 15.55 | +3.66 | +32.53% | 180 | 52 | 403.13% |
| CHWY240705C00012500 | 2024-06-28 3:09PM EDT | 12.50 | 14.55 | 12.65 | 15.00 | +3.95 | +37.26% | 240 | 8 | 370.31% |
| CHWY240705C00013000 | 2024-06-25 10:26AM EDT | 13.00 | 15.50 | 13.00 | 14.70 | 0.00 | - | 9 | 10 | 407.81% |
| CHWY240705C00013500 | 2024-06-18 1:14PM EDT | 13.50 | 12.25 | 13.15 | 14.30 | 0.00 | - | 9 | 9 | 411.72% |
| CHWY240705C00014000 | 2024-06-20 10:14AM EDT | 14.00 | 12.30 | 12.80 | 14.40 | 0.00 | - | 2 | 6 | 350.00% |
| CHWY240705C00014500 | 2024-06-26 10:05AM EDT | 14.50 | 15.70 | 12.30 | 13.80 | 0.00 | - | 1 | 4 | 321.88% |
| CHWY240705C00015000 | 2024-06-28 11:29AM EDT | 15.00 | 11.33 | 11.75 | 13.35 | -5.50 | -32.68% | 1 | 8 | 307.42% |
| CHWY240705C00015500 | 2024-06-21 1:31PM EDT | 15.50 | 9.65 | 11.05 | 12.35 | 0.00 | - | 2 | 2 | 353.52% |
| CHWY240705C00016000 | 2024-06-25 10:16AM EDT | 16.00 | 12.20 | 10.20 | 12.20 | 0.00 | - | 3 | 15 | 392.19% |
| CHWY240705C00016500 | 2024-06-28 11:08AM EDT | 16.50 | 9.50 | 9.40 | 11.30 | +0.38 | +4.17% | 5 | 33 | 314.06% |
| CHWY240705C00017000 | 2024-06-27 3:01PM EDT | 17.00 | 13.18 | 9.45 | 10.75 | 0.00 | - | 10 | 17 | 291.02% |
| CHWY240705C00017500 | 2024-06-28 10:00AM EDT | 17.50 | 8.92 | 9.10 | 10.40 | -3.43 | -27.77% | 1 | 1 | 131.25% |
| CHWY240705C00018000 | 2024-06-28 3:52PM EDT | 18.00 | 9.65 | 9.05 | 9.85 | +2.55 | +35.92% | 103 | 22 | 207.03% |
| CHWY240705C00018500 | 2024-06-26 3:55PM EDT | 18.50 | 10.96 | 7.40 | 9.75 | 0.00 | - | 18 | 34 | 317.19% |
| CHWY240705C00019000 | 2024-06-28 12:22PM EDT | 19.00 | 6.86 | 7.10 | 8.45 | -3.23 | -32.01% | 8 | 23 | 185.16% |
| CHWY240705C00019500 | 2024-06-26 10:25AM EDT | 19.50 | 7.73 | 6.30 | 9.20 | -2.92 | -27.42% | 39 | 62 | 103.13% |
| CHWY240705C00020000 | 2024-06-28 3:58PM EDT | 20.00 | 7.25 | 5.15 | 9.10 | -2.60 | -26.40% | 13 | 127 | 359.18% |
| CHWY240705C00020500 | 2024-06-28 3:09PM EDT | 20.50 | 6.59 | 6.45 | 7.00 | -1.46 | -18.14% | 22 | 20 | 162.50% |
| CHWY240705C00021000 | 2024-06-28 12:34PM EDT | 21.00 | 6.34 | 6.05 | 6.60 | -2.15 | -25.32% | 13 | 116 | 116.02% |
| CHWY240705C00021500 | 2024-06-28 12:25PM EDT | 21.50 | 4.55 | 5.25 | 6.20 | -6.67 | -59.45% | 1 | 19 | 168.95% |
| CHWY240705C00022000 | 2024-06-28 3:13PM EDT | 22.00 | 5.21 | 4.75 | 5.90 | -1.79 | -25.57% | 23 | 171 | 98.83% |
| CHWY240705C00022500 | 2024-06-28 12:49PM EDT | 22.50 | 3.67 | 4.30 | 5.80 | -6.73 | -64.71% | 8 | 161 | 127.54% |
| CHWY240705C00023000 | 2024-06-28 1:39PM EDT | 23.00 | 4.25 | 3.35 | 5.40 | -0.45 | -9.57% | 87 | 233 | 91.80% |
| CHWY240705C00023500 | 2024-06-28 3:38PM EDT | 23.50 | 3.89 | 3.75 | 5.05 | -2.99 | -43.46% | 44 | 32 | 142.97% |
| CHWY240705C00024000 | 2024-06-28 3:24PM EDT | 24.00 | 3.35 | 2.88 | 3.60 | -2.42 | -41.94% | 77 | 124 | 101.56% |
| CHWY240705C00024500 | 2024-06-28 2:34PM EDT | 24.50 | 2.86 | 2.80 | 4.05 | -1.89 | -39.79% | 26 | 166 | 120.51% |
| CHWY240705C00025000 | 2024-06-28 3:48PM EDT | 25.00 | 2.69 | 2.58 | 2.84 | -2.69 | -50.00% | 571 | 382 | 89.65% |
| CHWY240705C00025500 | 2024-06-28 3:42PM EDT | 25.50 | 2.36 | 2.22 | 2.55 | -2.69 | -53.27% | 170 | 230 | 91.99% |
| CHWY240705C00026000 | 2024-06-28 3:59PM EDT | 26.00 | 2.19 | 1.93 | 2.23 | -2.21 | -50.23% | 4,024 | 318 | 93.36% |
| CHWY240705C00026500 | 2024-06-28 3:59PM EDT | 26.50 | 1.98 | 1.83 | 2.04 | -1.77 | -47.20% | 934 | 335 | 103.61% |
| CHWY240705C00027000 | 2024-06-28 3:59PM EDT | 27.00 | 1.79 | 1.61 | 1.81 | -1.61 | -47.35% | 4,952 | 779 | 106.06% |
| CHWY240705C00027500 | 2024-06-28 3:59PM EDT | 27.50 | 1.62 | 1.45 | 1.67 | -2.24 | -58.03% | 1,009 | 699 | 111.72% |
| CHWY240705C00028000 | 2024-06-28 3:59PM EDT | 28.00 | 1.47 | 1.38 | 1.57 | -1.63 | -52.58% | 1,641 | 997 | 120.12% |
| CHWY240705C00028500 | 2024-06-28 3:57PM EDT | 28.50 | 1.33 | 1.32 | 1.38 | -1.71 | -56.25% | 647 | 1,042 | 124.51% |
| CHWY240705C00029000 | 2024-06-28 3:58PM EDT | 29.00 | 1.25 | 1.11 | 1.28 | -1.45 | -53.70% | 933 | 625 | 125.68% |
| CHWY240705C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 1.07 | 1.00 | 1.10 | -1.31 | -55.04% | 4,935 | 5,947 | 136.52% |
| CHWY240705C00031000 | 2024-06-28 3:59PM EDT | 31.00 | 0.87 | 0.79 | 0.97 | -1.28 | -59.53% | 420 | 611 | 142.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705P00010000 | 2024-06-27 1:56PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 262.50% |
| CHWY240705P00011000 | 2024-05-28 10:45AM EDT | 11.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 237.50% |
| CHWY240705P00011500 | 2024-06-20 2:42PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 225.00% |
| CHWY240705P00012000 | 2024-06-24 10:01AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 50.00% |
| CHWY240705P00012500 | 2024-06-21 2:01PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 84 | 206.25% |
| CHWY240705P00013000 | 2024-06-24 10:01AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 193.75% |
| CHWY240705P00013500 | 2024-06-24 9:51AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 187.50% |
| CHWY240705P00014000 | 2024-06-24 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 85 | 175.00% |
| CHWY240705P00014500 | 2024-05-29 11:06AM EDT | 14.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 71 | 71 | 168.75% |
| CHWY240705P00015000 | 2024-06-28 1:28PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 132 | 19 | 162.50% |
| CHWY240705P00015500 | 2024-06-13 11:44AM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 150.00% |
| CHWY240705P00016000 | 2024-06-27 2:32PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 32 | 143.75% |
| CHWY240705P00016500 | 2024-06-10 12:08PM EDT | 16.50 | 0.38 | 0.00 | 0.01 | 0.00 | - | 4 | 21 | 137.50% |
| CHWY240705P00017000 | 2024-06-28 2:53PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 140.63% |
| CHWY240705P00017500 | 2024-06-25 10:04AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 217 | 121.88% |
| CHWY240705P00018000 | 2024-06-28 2:53PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 430 | 125.00% |
| CHWY240705P00018500 | 2024-06-27 1:43PM EDT | 18.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 44 | 131.25% |
| CHWY240705P00019000 | 2024-06-27 2:38PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 65 | 100.00% |
| CHWY240705P00019500 | 2024-06-28 1:38PM EDT | 19.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 517 | 121.88% |
| CHWY240705P00020000 | 2024-06-28 3:25PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 666 | 312 | 100.00% |
| CHWY240705P00020500 | 2024-06-28 3:53PM EDT | 20.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 112 | 243 | 87.50% |
| CHWY240705P00021000 | 2024-06-28 3:56PM EDT | 21.00 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 86 | 207 | 108.59% |
| CHWY240705P00021500 | 2024-06-28 2:07PM EDT | 21.50 | 0.07 | 0.01 | 0.03 | +0.04 | +133.33% | 84 | 184 | 82.81% |
| CHWY240705P00022000 | 2024-06-28 3:49PM EDT | 22.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 2,652 | 2,710 | 82.81% |
| CHWY240705P00022500 | 2024-06-28 3:37PM EDT | 22.50 | 0.07 | 0.02 | 0.24 | -0.02 | -22.22% | 133 | 60 | 99.80% |
| CHWY240705P00023000 | 2024-06-28 3:51PM EDT | 23.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 702 | 567 | 82.03% |
| CHWY240705P00023500 | 2024-06-28 3:54PM EDT | 23.50 | 0.14 | 0.13 | 0.19 | -0.15 | -51.72% | 1,239 | 296 | 86.72% |
| CHWY240705P00024000 | 2024-06-28 3:59PM EDT | 24.00 | 0.22 | 0.14 | 0.23 | -0.10 | -31.25% | 1,856 | 1,639 | 80.86% |
| CHWY240705P00024500 | 2024-06-28 3:53PM EDT | 24.50 | 0.33 | 0.30 | 0.36 | -0.03 | -8.33% | 634 | 429 | 87.70% |
| CHWY240705P00025000 | 2024-06-28 3:58PM EDT | 25.00 | 0.50 | 0.45 | 0.56 | -0.04 | -7.41% | 2,608 | 1,735 | 92.77% |
| CHWY240705P00025500 | 2024-06-28 3:55PM EDT | 25.50 | 0.68 | 0.66 | 0.79 | +0.02 | +3.03% | 370 | 686 | 98.24% |
| CHWY240705P00026000 | 2024-06-28 3:51PM EDT | 26.00 | 0.91 | 0.75 | 1.00 | +0.03 | +3.41% | 765 | 2,590 | 95.90% |
| CHWY240705P00026500 | 2024-06-28 3:59PM EDT | 26.50 | 1.20 | 1.00 | 1.27 | +0.10 | +9.09% | 361 | 733 | 99.51% |
| CHWY240705P00027000 | 2024-06-28 3:59PM EDT | 27.00 | 1.55 | 1.44 | 1.60 | +0.18 | +13.14% | 622 | 929 | 109.38% |
| CHWY240705P00027500 | 2024-06-28 3:57PM EDT | 27.50 | 1.80 | 1.62 | 1.98 | +0.21 | +13.21% | 1,068 | 797 | 110.35% |
| CHWY240705P00028500 | 2024-06-28 3:31PM EDT | 28.50 | 2.53 | 2.38 | 2.71 | +0.30 | +13.45% | 76 | 496 | 120.12% |
| CHWY240705P00029000 | 2024-06-28 3:50PM EDT | 29.00 | 2.87 | 2.72 | 3.15 | +0.31 | +12.11% | 178 | 375 | 124.32% |
| CHWY240705P00030000 | 2024-06-28 3:18PM EDT | 30.00 | 3.74 | 3.55 | 3.90 | +0.44 | +13.33% | 209 | 908 | 130.37% |
© 2024 Yahoo. All rights reserved.