Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726C00014000 | 2024-07-02 9:47AM EDT | 14.00 | 10.09 | 0.00 | 0.00 | -3.86 | -27.67% | 10 | 0 | 0.00% |
| CHWY240726C00018000 | 2024-06-18 3:53PM EDT | 18.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726C00018500 | 2024-06-28 10:57AM EDT | 18.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240726C00019000 | 2024-07-02 10:01AM EDT | 19.00 | 7.35 | 0.00 | 0.00 | +0.94 | +14.66% | 2 | 0 | 0.00% |
| CHWY240726C00019500 | 2024-06-24 11:17AM EDT | 19.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726C00020000 | 2024-07-02 9:38AM EDT | 20.00 | 4.75 | 0.00 | 0.00 | -1.40 | -22.76% | 10 | 0 | 0.00% |
| CHWY240726C00020500 | 2024-07-02 3:53PM EDT | 20.50 | 4.87 | 0.00 | 0.00 | -0.53 | -9.81% | 7 | 0 | 0.00% |
| CHWY240726C00021000 | 2024-06-28 2:58PM EDT | 21.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240726C00021500 | 2024-07-02 10:19AM EDT | 21.50 | 3.55 | 0.00 | 0.00 | -1.25 | -26.04% | 3 | 0 | 0.00% |
| CHWY240726C00022000 | 2024-07-02 1:59PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | -1.05 | -22.58% | 5 | 0 | 0.00% |
| CHWY240726C00022500 | 2024-07-02 9:34AM EDT | 22.50 | 3.20 | 0.00 | 0.00 | -1.00 | -23.81% | 1 | 0 | 0.00% |
| CHWY240726C00023000 | 2024-07-02 3:29PM EDT | 23.00 | 3.00 | 0.00 | 0.00 | -1.00 | -25.00% | 71 | 0 | 0.00% |
| CHWY240726C00023500 | 2024-07-02 9:50AM EDT | 23.50 | 2.51 | 0.00 | 0.00 | -0.94 | -27.25% | 3 | 0 | 0.00% |
| CHWY240726C00024000 | 2024-07-02 2:49PM EDT | 24.00 | 2.64 | 0.00 | 0.00 | -0.56 | -17.50% | 36 | 0 | 0.00% |
| CHWY240726C00024500 | 2024-07-02 3:52PM EDT | 24.50 | 2.35 | 0.00 | 0.00 | -0.65 | -21.67% | 28 | 0 | 0.00% |
| CHWY240726C00025000 | 2024-07-02 3:59PM EDT | 25.00 | 2.22 | 0.00 | 0.00 | -0.63 | -22.11% | 216 | 0 | 0.78% |
| CHWY240726C00025500 | 2024-07-02 3:46PM EDT | 25.50 | 2.05 | 0.00 | 0.00 | -0.71 | -25.72% | 48 | 0 | 3.13% |
| CHWY240726C00026000 | 2024-07-02 3:59PM EDT | 26.00 | 1.97 | 0.00 | 0.00 | -0.51 | -20.56% | 1,123 | 0 | 6.25% |
| CHWY240726C00026500 | 2024-07-02 3:57PM EDT | 26.50 | 1.76 | 0.00 | 0.00 | -0.64 | -26.67% | 90 | 0 | 6.25% |
| CHWY240726C00027000 | 2024-07-02 3:44PM EDT | 27.00 | 1.56 | 0.00 | 0.00 | -0.69 | -30.67% | 33 | 0 | 6.25% |
| CHWY240726C00027500 | 2024-07-02 3:47PM EDT | 27.50 | 1.54 | 0.00 | 0.00 | -0.66 | -30.00% | 19 | 0 | 12.50% |
| CHWY240726C00028000 | 2024-07-02 2:38PM EDT | 28.00 | 1.35 | 0.00 | 0.00 | -0.67 | -33.17% | 28 | 0 | 12.50% |
| CHWY240726C00028500 | 2024-07-02 2:48PM EDT | 28.50 | 1.40 | 0.00 | 0.00 | -0.68 | -32.69% | 159 | 0 | 12.50% |
| CHWY240726C00029000 | 2024-07-02 11:15AM EDT | 29.00 | 1.39 | 0.00 | 0.00 | -0.41 | -22.78% | 15 | 0 | 12.50% |
| CHWY240726C00029500 | 2024-07-01 12:51PM EDT | 29.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CHWY240726C00030000 | 2024-07-02 3:59PM EDT | 30.00 | 1.13 | 0.00 | 0.00 | -0.53 | -31.93% | 507 | 0 | 25.00% |
| CHWY240726C00030500 | 2024-07-02 3:26PM EDT | 30.50 | 1.02 | 0.00 | 0.00 | -0.53 | -34.19% | 4 | 0 | 25.00% |
| CHWY240726C00031000 | 2024-07-02 3:25PM EDT | 31.00 | 0.95 | 0.00 | 0.00 | -0.49 | -34.03% | 11 | 0 | 25.00% |
| CHWY240726C00031500 | 2024-07-02 2:33PM EDT | 31.50 | 0.87 | 0.00 | 0.00 | -0.75 | -46.30% | 42 | 0 | 25.00% |
| CHWY240726C00032000 | 2024-07-02 3:02PM EDT | 32.00 | 0.90 | 0.00 | 0.00 | -0.48 | -34.78% | 17 | 0 | 25.00% |
| CHWY240726C00032500 | 2024-07-02 10:33AM EDT | 32.50 | 0.87 | 0.00 | 0.00 | -0.73 | -45.63% | 6 | 0 | 25.00% |
| CHWY240726C00033000 | 2024-07-02 3:57PM EDT | 33.00 | 0.79 | 0.00 | 0.00 | -0.50 | -38.76% | 26 | 0 | 25.00% |
| CHWY240726C00033500 | 2024-07-02 10:54AM EDT | 33.50 | 0.80 | 0.00 | 0.00 | -1.74 | -68.50% | 4 | 0 | 25.00% |
| CHWY240726C00034000 | 2024-07-02 3:15PM EDT | 34.00 | 0.70 | 0.00 | 0.00 | -0.48 | -40.68% | 4 | 0 | 25.00% |
| CHWY240726C00034500 | 2024-07-02 11:46AM EDT | 34.50 | 0.70 | 0.00 | 0.00 | -0.44 | -38.60% | 4 | 0 | 25.00% |
| CHWY240726C00035000 | 2024-07-02 3:59PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | -0.38 | -36.89% | 161 | 0 | 25.00% |
| CHWY240726C00036000 | 2024-07-02 12:54PM EDT | 36.00 | 0.69 | 0.00 | 0.00 | -0.51 | -42.50% | 1 | 0 | 25.00% |
| CHWY240726C00037000 | 2024-07-02 3:04PM EDT | 37.00 | 0.57 | 0.00 | 0.00 | -0.42 | -42.42% | 9 | 0 | 25.00% |
| CHWY240726C00038000 | 2024-07-02 3:52PM EDT | 38.00 | 0.45 | 0.00 | 0.00 | -0.41 | -47.67% | 245 | 0 | 50.00% |
| CHWY240726C00039000 | 2024-07-02 3:57PM EDT | 39.00 | 0.45 | 0.00 | 0.00 | -0.35 | -43.75% | 12 | 0 | 50.00% |
| CHWY240726C00040000 | 2024-07-02 3:17PM EDT | 40.00 | 0.43 | 0.00 | 0.00 | -0.28 | -39.44% | 64 | 0 | 50.00% |
| CHWY240726C00041000 | 2024-07-02 9:58AM EDT | 41.00 | 0.49 | 0.00 | 0.00 | -0.20 | -28.99% | 1 | 0 | 50.00% |
| CHWY240726C00042000 | 2024-07-02 10:16AM EDT | 42.00 | 0.34 | 0.00 | 0.00 | -0.46 | -57.50% | 3 | 0 | 50.00% |
| CHWY240726C00043000 | 2024-07-02 9:51AM EDT | 43.00 | 0.37 | 0.00 | 0.00 | -0.23 | -38.33% | 1 | 0 | 50.00% |
| CHWY240726C00044000 | 2024-07-01 10:06AM EDT | 44.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CHWY240726C00045000 | 2024-07-02 3:56PM EDT | 45.00 | 0.31 | 0.00 | 0.00 | -0.24 | -43.64% | 118 | 0 | 50.00% |
| CHWY240726C00046000 | 2024-07-01 2:09PM EDT | 46.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHWY240726C00049000 | 2024-07-02 9:30AM EDT | 49.00 | 0.61 | 0.00 | 0.00 | +0.17 | +38.64% | 1 | 0 | 50.00% |
| CHWY240726C00050000 | 2024-07-02 3:29PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | -0.18 | -40.00% | 25 | 0 | 50.00% |
| CHWY240726C00051000 | 2024-07-02 1:53PM EDT | 51.00 | 0.22 | 0.17 | 0.00 | -0.27 | -55.10% | 13 | 0 | 135.16% |
| CHWY240726C00052000 | 2024-07-01 2:55PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726P00017000 | 2024-07-01 9:30AM EDT | 17.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHWY240726P00017500 | 2024-07-01 2:41PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHWY240726P00018000 | 2024-07-02 10:40AM EDT | 18.00 | 0.13 | 0.00 | 0.00 | -0.06 | -31.58% | 1 | 0 | 25.00% |
| CHWY240726P00018500 | 2024-07-01 11:26AM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHWY240726P00019000 | 2024-07-02 10:10AM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CHWY240726P00019500 | 2024-07-02 3:51PM EDT | 19.50 | 0.21 | 0.00 | 0.00 | -0.02 | -8.70% | 4 | 0 | 25.00% |
| CHWY240726P00020000 | 2024-07-02 2:23PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | +0.03 | +10.34% | 8 | 0 | 25.00% |
| CHWY240726P00020500 | 2024-07-02 2:07PM EDT | 20.50 | 0.38 | 0.00 | 0.00 | -0.01 | -2.56% | 217 | 0 | 25.00% |
| CHWY240726P00021000 | 2024-07-02 1:52PM EDT | 21.00 | 0.46 | 0.00 | 0.00 | -0.01 | -2.13% | 102 | 0 | 12.50% |
| CHWY240726P00021500 | 2024-07-02 3:49PM EDT | 21.50 | 0.60 | 0.00 | 0.00 | +0.19 | +46.34% | 13 | 0 | 12.50% |
| CHWY240726P00022000 | 2024-07-02 1:22PM EDT | 22.00 | 0.79 | 0.00 | 0.00 | +0.02 | +2.60% | 33 | 0 | 12.50% |
| CHWY240726P00022500 | 2024-07-02 3:26PM EDT | 22.50 | 0.94 | 0.00 | 0.00 | -0.03 | -3.09% | 67 | 0 | 12.50% |
| CHWY240726P00023000 | 2024-07-02 3:44PM EDT | 23.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| CHWY240726P00023500 | 2024-07-02 3:21PM EDT | 23.50 | 1.45 | 0.00 | 0.00 | +0.05 | +3.57% | 12 | 0 | 6.25% |
| CHWY240726P00024000 | 2024-07-02 3:16PM EDT | 24.00 | 1.76 | 0.00 | 0.00 | +0.09 | +5.39% | 113 | 0 | 3.13% |
| CHWY240726P00024500 | 2024-07-02 3:29PM EDT | 24.50 | 2.02 | 0.00 | 0.00 | +0.06 | +3.06% | 48 | 0 | 1.56% |
| CHWY240726P00025000 | 2024-07-02 2:43PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | +0.04 | +1.77% | 17 | 0 | 0.00% |
| CHWY240726P00025500 | 2024-06-28 11:44AM EDT | 25.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHWY240726P00026000 | 2024-07-02 11:00AM EDT | 26.00 | 3.05 | 0.00 | 0.00 | -0.23 | -7.01% | 3 | 0 | 0.00% |
| CHWY240726P00026500 | 2024-07-02 12:13PM EDT | 26.50 | 3.45 | 0.00 | 0.00 | +0.20 | +6.15% | 8 | 0 | 0.00% |
| CHWY240726P00027000 | 2024-07-02 12:51PM EDT | 27.00 | 3.76 | 0.00 | 0.00 | +0.21 | +5.92% | 3 | 0 | 0.00% |
| CHWY240726P00027500 | 2024-07-02 10:37AM EDT | 27.50 | 4.40 | 0.00 | 0.00 | +0.47 | +11.96% | 3 | 0 | 0.00% |
| CHWY240726P00028000 | 2024-07-02 2:13PM EDT | 28.00 | 4.65 | 0.00 | 0.00 | +0.40 | +9.41% | 1 | 0 | 0.00% |
| CHWY240726P00028500 | 2024-07-02 9:45AM EDT | 28.50 | 5.78 | 0.00 | 0.00 | +1.68 | +40.98% | 5 | 0 | 0.00% |
| CHWY240726P00029000 | 2024-07-01 10:01AM EDT | 29.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240726P00029500 | 2024-06-27 2:06PM EDT | 29.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00030000 | 2024-07-02 1:09PM EDT | 30.00 | 6.15 | 0.00 | 0.00 | +0.20 | +3.36% | 91 | 0 | 0.00% |
| CHWY240726P00030500 | 2024-07-01 9:57AM EDT | 30.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240726P00031000 | 2024-07-02 2:17PM EDT | 31.00 | 7.12 | 0.00 | 0.00 | +1.37 | +23.83% | 1 | 0 | 0.00% |
| CHWY240726P00032000 | 2024-07-01 9:32AM EDT | 32.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY240726P00034500 | 2024-06-27 3:03PM EDT | 34.50 | 7.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00035000 | 2024-06-27 2:11PM EDT | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00036000 | 2024-06-27 2:11PM EDT | 36.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00038000 | 2024-06-27 1:18PM EDT | 38.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00039000 | 2024-06-27 3:48PM EDT | 39.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00040000 | 2024-06-28 12:52PM EDT | 40.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240726P00041000 | 2024-06-27 1:13PM EDT | 41.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00042000 | 2024-06-27 1:16PM EDT | 42.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.