Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719C00002500 | 2024-05-02 2:44PM EDT | 2.50 | 13.35 | 11.60 | 15.40 | 0.00 | - | 2 | 20 | 226.56% |
| CHWY240719C00005000 | 2024-04-05 3:50PM EDT | 5.00 | 12.02 | 9.20 | 12.30 | 0.00 | - | 2 | 221 | 321.29% |
| CHWY240719C00007500 | 2024-04-26 3:58PM EDT | 7.50 | 8.40 | 6.85 | 8.60 | 0.00 | - | 2 | 48 | 114.06% |
| CHWY240719C00010000 | 2024-04-29 10:47AM EDT | 10.00 | 6.20 | 5.00 | 6.25 | 0.00 | - | 1 | 31 | 90.23% |
| CHWY240719C00012500 | 2024-04-26 12:06PM EDT | 12.50 | 4.16 | 4.00 | 4.10 | 0.00 | - | 8 | 1,196 | 72.56% |
| CHWY240719C00015000 | 2024-05-03 1:58PM EDT | 15.00 | 2.45 | 2.40 | 2.44 | +0.01 | +0.41% | 192 | 2,040 | 68.46% |
| CHWY240719C00017500 | 2024-05-03 2:14PM EDT | 17.50 | 1.34 | 1.33 | 1.35 | 0.00 | - | 81 | 3,415 | 66.85% |
| CHWY240719C00020000 | 2024-05-03 2:35PM EDT | 20.00 | 0.70 | 0.70 | 0.72 | 0.00 | - | 18 | 2,043 | 66.46% |
| CHWY240719C00022500 | 2024-05-03 2:03PM EDT | 22.50 | 0.38 | 0.34 | 0.38 | 0.00 | - | 16 | 3,323 | 66.11% |
| CHWY240719C00025000 | 2024-05-03 12:26PM EDT | 25.00 | 0.22 | 0.19 | 0.22 | +0.02 | +10.00% | 58 | 2,190 | 68.07% |
| CHWY240719C00027500 | 2024-05-03 1:41PM EDT | 27.50 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 21 | 748 | 70.31% |
| CHWY240719C00030000 | 2024-05-02 3:15PM EDT | 30.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 10 | 6,155 | 71.88% |
| CHWY240719C00032500 | 2024-05-01 9:33AM EDT | 32.50 | 0.08 | 0.03 | 0.23 | 0.00 | - | 1 | 1,897 | 86.72% |
| CHWY240719C00035000 | 2024-04-26 12:31PM EDT | 35.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | 2 | 532 | 68.75% |
| CHWY240719C00037500 | 2024-05-01 1:09PM EDT | 37.50 | 0.05 | 0.02 | 0.12 | 0.00 | - | 12 | 671 | 90.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719P00002500 | 2024-02-14 10:37AM EDT | 2.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 207.81% |
| CHWY240719P00005000 | 2024-03-22 1:46PM EDT | 5.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 131.25% |
| CHWY240719P00007500 | 2024-05-02 3:03PM EDT | 7.50 | 0.04 | 0.01 | 0.36 | 0.00 | - | 15 | 64 | 113.48% |
| CHWY240719P00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 109 | 1,909 | 69.53% |
| CHWY240719P00012500 | 2024-05-03 3:34PM EDT | 12.50 | 0.52 | 0.48 | 0.51 | 0.00 | - | 24 | 4,368 | 64.94% |
| CHWY240719P00015000 | 2024-05-03 10:29AM EDT | 15.00 | 1.35 | 1.34 | 1.36 | -0.03 | -2.17% | 148 | 8,855 | 62.70% |
| CHWY240719P00017500 | 2024-05-03 3:05PM EDT | 17.50 | 2.76 | 2.74 | 2.78 | -0.08 | -2.82% | 3 | 6,870 | 60.94% |
| CHWY240719P00020000 | 2024-05-01 3:44PM EDT | 20.00 | 5.15 | 4.60 | 4.70 | 0.00 | - | 1 | 1,330 | 60.16% |
| CHWY240719P00022500 | 2024-05-03 3:03PM EDT | 22.50 | 6.90 | 6.75 | 6.85 | -0.30 | -4.17% | 1 | 3,954 | 56.84% |
| CHWY240719P00025000 | 2024-04-29 10:08AM EDT | 25.00 | 9.15 | 8.10 | 9.95 | 0.00 | - | 3 | 2,229 | 103.91% |
| CHWY240719P00027500 | 2024-04-24 2:49PM EDT | 27.50 | 12.10 | 9.85 | 13.20 | 0.00 | - | 960 | 552 | 146.97% |
| CHWY240719P00030000 | 2024-02-07 4:02PM EDT | 30.00 | 13.08 | 11.85 | 12.75 | 0.00 | - | 3 | 455 | 0.00% |
| CHWY240719P00032500 | 2024-04-17 2:14PM EDT | 32.50 | 15.75 | 15.85 | 17.15 | 0.00 | - | 160 | 0 | 120.02% |
| CHWY240719P00035000 | 2024-03-21 11:24AM EDT | 35.00 | 18.30 | 18.75 | 20.80 | 0.00 | - | 1 | 0 | 135.06% |
© 2024 Yahoo. All rights reserved.