Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240712C00012000 | 2024-06-10 11:57AM EDT | 12.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712C00015000 | 2024-07-02 10:42AM EDT | 15.00 | 9.75 | 0.00 | 0.00 | -3.50 | -26.42% | 40 | 0 | 0.00% |
| CHWY240712C00016000 | 2024-06-21 12:57PM EDT | 16.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240712C00016500 | 2024-06-28 11:02AM EDT | 16.50 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00017000 | 2024-06-24 9:48AM EDT | 17.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CHWY240712C00017500 | 2024-07-02 2:03PM EDT | 17.50 | 7.55 | 0.00 | 0.00 | -0.05 | -0.66% | 1 | 0 | 0.00% |
| CHWY240712C00018000 | 2024-06-21 1:14PM EDT | 18.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00018500 | 2024-06-17 2:01PM EDT | 18.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240712C00019000 | 2024-07-01 10:51AM EDT | 19.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CHWY240712C00019500 | 2024-07-02 11:52AM EDT | 19.50 | 5.40 | 0.00 | 0.00 | -0.75 | -12.20% | 4 | 0 | 0.00% |
| CHWY240712C00020000 | 2024-07-02 1:42PM EDT | 20.00 | 4.97 | 0.00 | 0.00 | -0.56 | -10.13% | 20 | 0 | 0.00% |
| CHWY240712C00020500 | 2024-07-02 10:20AM EDT | 20.50 | 4.05 | 0.00 | 0.00 | -1.45 | -26.36% | 2 | 0 | 0.00% |
| CHWY240712C00021000 | 2024-07-02 1:12PM EDT | 21.00 | 4.24 | 0.00 | 0.00 | -0.96 | -18.46% | 20 | 0 | 0.00% |
| CHWY240712C00021500 | 2024-07-02 1:08PM EDT | 21.50 | 3.69 | 0.00 | 0.00 | -1.16 | -23.92% | 74 | 0 | 0.00% |
| CHWY240712C00022000 | 2024-07-02 2:45PM EDT | 22.00 | 3.25 | 0.00 | 0.00 | -0.50 | -13.33% | 16 | 0 | 0.00% |
| CHWY240712C00022500 | 2024-07-02 1:29PM EDT | 22.50 | 2.99 | 0.00 | 0.00 | -0.41 | -12.06% | 151 | 0 | 0.00% |
| CHWY240712C00023000 | 2024-07-02 3:51PM EDT | 23.00 | 2.45 | 0.00 | 0.00 | -0.67 | -21.47% | 167 | 0 | 0.00% |
| CHWY240712C00023500 | 2024-07-02 3:40PM EDT | 23.50 | 2.25 | 0.00 | 0.00 | -0.48 | -17.58% | 62 | 0 | 0.00% |
| CHWY240712C00024000 | 2024-07-02 3:58PM EDT | 24.00 | 1.98 | 0.00 | 0.00 | -1.12 | -36.13% | 884 | 0 | 0.00% |
| CHWY240712C00024500 | 2024-07-02 3:50PM EDT | 24.50 | 1.53 | 0.00 | 0.00 | -0.77 | -33.48% | 307 | 0 | 0.00% |
| CHWY240712C00025000 | 2024-07-02 3:59PM EDT | 25.00 | 1.60 | 0.00 | 0.00 | -0.50 | -23.81% | 2,173 | 0 | 1.56% |
| CHWY240712C00025500 | 2024-07-02 3:58PM EDT | 25.50 | 1.42 | 0.00 | 0.00 | -0.58 | -29.00% | 424 | 0 | 6.25% |
| CHWY240712C00026000 | 2024-07-02 3:59PM EDT | 26.00 | 1.30 | 0.00 | 0.00 | -0.48 | -26.97% | 822 | 0 | 6.25% |
| CHWY240712C00026500 | 2024-07-02 3:59PM EDT | 26.50 | 1.15 | 0.00 | 0.00 | -0.54 | -31.95% | 390 | 0 | 12.50% |
| CHWY240712C00027000 | 2024-07-02 3:58PM EDT | 27.00 | 1.05 | 0.00 | 0.00 | -0.43 | -29.05% | 666 | 0 | 12.50% |
| CHWY240712C00027500 | 2024-07-02 3:59PM EDT | 27.50 | 0.91 | 0.00 | 0.00 | -0.54 | -37.24% | 720 | 0 | 12.50% |
| CHWY240712C00028000 | 2024-07-02 3:55PM EDT | 28.00 | 0.85 | 0.00 | 0.00 | -0.46 | -35.11% | 489 | 0 | 25.00% |
| CHWY240712C00028500 | 2024-07-02 3:37PM EDT | 28.50 | 0.78 | 0.00 | 0.00 | -0.55 | -41.35% | 49 | 0 | 25.00% |
| CHWY240712C00029000 | 2024-07-02 3:59PM EDT | 29.00 | 0.83 | 0.00 | 0.00 | -0.33 | -28.45% | 69 | 0 | 25.00% |
| CHWY240712C00029500 | 2024-07-02 2:55PM EDT | 29.50 | 0.66 | 0.00 | 0.00 | -0.43 | -39.45% | 36 | 0 | 25.00% |
| CHWY240712C00030000 | 2024-07-02 3:59PM EDT | 30.00 | 0.62 | 0.00 | 0.00 | -0.37 | -37.37% | 2,003 | 0 | 25.00% |
| CHWY240712C00030500 | 2024-07-02 3:59PM EDT | 30.50 | 0.56 | 0.00 | 0.00 | -0.37 | -39.78% | 228 | 0 | 25.00% |
| CHWY240712C00031000 | 2024-07-02 2:26PM EDT | 31.00 | 0.50 | 0.00 | 0.00 | -0.33 | -39.76% | 71 | 0 | 25.00% |
| CHWY240712C00031500 | 2024-07-02 3:25PM EDT | 31.50 | 0.46 | 0.00 | 0.00 | -0.39 | -45.88% | 64 | 0 | 25.00% |
| CHWY240712C00032000 | 2024-07-02 3:53PM EDT | 32.00 | 0.42 | 0.00 | 0.00 | -0.41 | -49.40% | 278 | 0 | 50.00% |
| CHWY240712C00032500 | 2024-07-02 3:45PM EDT | 32.50 | 0.41 | 0.00 | 0.00 | -0.36 | -46.75% | 60 | 0 | 50.00% |
| CHWY240712C00033000 | 2024-07-02 3:53PM EDT | 33.00 | 0.34 | 0.00 | 0.00 | -0.40 | -54.05% | 62 | 0 | 50.00% |
| CHWY240712C00033500 | 2024-07-02 1:56PM EDT | 33.50 | 0.38 | 0.00 | 0.00 | -0.35 | -47.95% | 25 | 0 | 50.00% |
| CHWY240712C00034000 | 2024-07-02 3:29PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | -0.35 | -53.85% | 609 | 0 | 50.00% |
| CHWY240712C00034500 | 2024-07-02 3:04PM EDT | 34.50 | 0.30 | 0.00 | 0.00 | -0.41 | -57.75% | 11 | 0 | 50.00% |
| CHWY240712C00035000 | 2024-07-02 3:59PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | -0.30 | -52.63% | 812 | 0 | 50.00% |
| CHWY240712C00036000 | 2024-07-02 12:45PM EDT | 36.00 | 0.28 | 0.00 | 0.00 | -0.28 | -50.00% | 13 | 0 | 50.00% |
| CHWY240712C00037000 | 2024-07-02 3:59PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | -0.28 | -58.33% | 52 | 0 | 50.00% |
| CHWY240712C00038000 | 2024-07-02 3:50PM EDT | 38.00 | 0.17 | 0.00 | 0.00 | -0.35 | -67.31% | 55 | 0 | 50.00% |
| CHWY240712C00039000 | 2024-07-02 2:38PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | -0.55 | -78.57% | 46 | 0 | 50.00% |
| CHWY240712C00040000 | 2024-07-02 3:54PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | -0.21 | -61.76% | 1,700 | 0 | 50.00% |
| CHWY240712C00041000 | 2024-07-02 11:38AM EDT | 41.00 | 0.17 | 0.00 | 0.00 | -0.24 | -58.54% | 2 | 0 | 50.00% |
| CHWY240712C00042000 | 2024-07-02 3:50PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | -0.18 | -62.07% | 12 | 0 | 50.00% |
| CHWY240712C00043000 | 2024-07-02 2:43PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | -0.19 | -63.33% | 8 | 0 | 50.00% |
| CHWY240712C00044000 | 2024-07-02 3:59PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 30 | 0 | 50.00% |
| CHWY240712C00045000 | 2024-07-02 3:47PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | -0.12 | -54.55% | 322 | 0 | 50.00% |
| CHWY240712C00046000 | 2024-07-02 10:57AM EDT | 46.00 | 0.08 | 0.00 | 0.00 | -0.15 | -65.22% | 202 | 0 | 50.00% |
| CHWY240712C00047000 | 2024-07-02 3:45PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | -0.18 | -78.26% | 14 | 0 | 50.00% |
| CHWY240712C00048000 | 2024-07-02 11:49AM EDT | 48.00 | 0.09 | 0.00 | 0.00 | -0.17 | -65.38% | 9 | 0 | 50.00% |
| CHWY240712C00050000 | 2024-07-02 3:50PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 200 | 0 | 50.00% |
| CHWY240712C00051000 | 2024-07-02 3:14PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | -0.07 | -53.85% | 3 | 0 | 50.00% |
| CHWY240712C00052000 | 2024-07-01 3:19PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CHWY240712C00055000 | 2024-07-01 3:42PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CHWY240712C00058000 | 2024-07-02 3:57PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 619 | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240712P00012000 | 2024-06-20 12:36PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240712P00015000 | 2024-07-01 9:30AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240712P00016000 | 2024-07-02 11:27AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 0 | 50.00% |
| CHWY240712P00017000 | 2024-07-01 3:29PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| CHWY240712P00017500 | 2024-07-02 2:10PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CHWY240712P00018000 | 2024-07-02 12:26PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 50.00% |
| CHWY240712P00018500 | 2024-07-02 9:49AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 4 | 0 | 50.00% |
| CHWY240712P00019000 | 2024-07-02 11:26AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 173 | 0 | 50.00% |
| CHWY240712P00019500 | 2024-07-02 2:14PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 4 | 0 | 50.00% |
| CHWY240712P00020000 | 2024-07-02 3:34PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 895 | 0 | 25.00% |
| CHWY240712P00020500 | 2024-07-02 3:59PM EDT | 20.50 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 85 | 0 | 25.00% |
| CHWY240712P00021000 | 2024-07-02 3:37PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | +0.01 | +8.33% | 144 | 0 | 25.00% |
| CHWY240712P00021500 | 2024-07-02 3:51PM EDT | 21.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| CHWY240712P00022000 | 2024-07-02 3:53PM EDT | 22.00 | 0.29 | 0.00 | 0.00 | +0.01 | +3.57% | 1,104 | 0 | 25.00% |
| CHWY240712P00022500 | 2024-07-02 3:53PM EDT | 22.50 | 0.41 | 0.00 | 0.00 | -0.03 | -6.82% | 891 | 0 | 12.50% |
| CHWY240712P00023000 | 2024-07-02 3:59PM EDT | 23.00 | 0.57 | 0.00 | 0.00 | +0.02 | +3.64% | 445 | 0 | 12.50% |
| CHWY240712P00023500 | 2024-07-02 3:41PM EDT | 23.50 | 0.81 | 0.00 | 0.00 | +0.06 | +8.00% | 284 | 0 | 12.50% |
| CHWY240712P00024000 | 2024-07-02 3:59PM EDT | 24.00 | 1.03 | 0.00 | 0.00 | +0.07 | +7.29% | 312 | 0 | 6.25% |
| CHWY240712P00024500 | 2024-07-02 3:58PM EDT | 24.50 | 1.31 | 0.00 | 0.00 | +0.05 | +3.97% | 102 | 0 | 3.13% |
| CHWY240712P00025000 | 2024-07-02 3:59PM EDT | 25.00 | 1.68 | 0.00 | 0.00 | +0.04 | +2.44% | 174 | 0 | 0.00% |
| CHWY240712P00025500 | 2024-07-02 2:34PM EDT | 25.50 | 2.10 | 0.00 | 0.00 | +0.26 | +14.13% | 37 | 0 | 0.00% |
| CHWY240712P00026000 | 2024-07-02 3:59PM EDT | 26.00 | 2.29 | 0.00 | 0.00 | +0.05 | +2.23% | 116 | 0 | 0.00% |
| CHWY240712P00026500 | 2024-07-02 1:57PM EDT | 26.50 | 2.77 | 0.00 | 0.00 | +0.22 | +8.63% | 8 | 0 | 0.00% |
| CHWY240712P00027000 | 2024-07-02 3:28PM EDT | 27.00 | 3.20 | 0.00 | 0.00 | +0.15 | +4.92% | 23 | 0 | 0.00% |
| CHWY240712P00027500 | 2024-07-02 1:39PM EDT | 27.50 | 3.29 | 0.00 | 0.00 | -0.11 | -3.24% | 18 | 0 | 0.00% |
| CHWY240712P00028000 | 2024-07-02 3:39PM EDT | 28.00 | 3.94 | 0.00 | 0.00 | +0.14 | +3.68% | 26 | 0 | 0.00% |
| CHWY240712P00028500 | 2024-07-02 1:41PM EDT | 28.50 | 4.38 | 0.00 | 0.00 | +0.35 | +8.68% | 16 | 0 | 0.00% |
| CHWY240712P00029000 | 2024-07-02 1:41PM EDT | 29.00 | 4.82 | 0.00 | 0.00 | +0.22 | +4.78% | 60 | 0 | 0.00% |
| CHWY240712P00029500 | 2024-07-02 1:38PM EDT | 29.50 | 5.22 | 0.00 | 0.00 | +0.47 | +9.89% | 11 | 0 | 0.00% |
| CHWY240712P00030000 | 2024-07-02 2:03PM EDT | 30.00 | 5.73 | 0.00 | 0.00 | +0.33 | +6.11% | 31 | 0 | 0.00% |
| CHWY240712P00030500 | 2024-07-01 10:13AM EDT | 30.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240712P00031000 | 2024-06-27 3:08PM EDT | 31.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00031500 | 2024-07-01 2:02PM EDT | 31.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712P00032000 | 2024-07-01 2:38PM EDT | 32.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CHWY240712P00033000 | 2024-07-01 3:57PM EDT | 33.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY240712P00033500 | 2024-06-27 2:13PM EDT | 33.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00034000 | 2024-06-28 11:57AM EDT | 34.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240712P00035000 | 2024-07-02 12:18PM EDT | 35.00 | 10.60 | 0.00 | 0.00 | +2.00 | +23.26% | 25 | 0 | 0.00% |
| CHWY240712P00036000 | 2024-06-27 3:01PM EDT | 36.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00039000 | 2024-06-27 2:13PM EDT | 39.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00040000 | 2024-06-27 1:48PM EDT | 40.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00042000 | 2024-07-02 9:30AM EDT | 42.00 | 16.50 | 0.00 | 0.00 | +0.20 | +1.23% | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.