Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240802C00014000 | 2024-06-28 10:23AM EDT | 14.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY240802C00017500 | 2024-06-26 9:39AM EDT | 17.50 | 12.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240802C00018000 | 2024-06-27 3:26PM EDT | 18.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240802C00020000 | 2024-07-02 3:39PM EDT | 20.00 | 5.45 | 0.00 | 0.00 | -0.52 | -8.71% | 1 | 0 | 0.00% |
| CHWY240802C00020500 | 2024-07-02 10:13AM EDT | 20.50 | 4.65 | 0.00 | 0.00 | -1.50 | -24.39% | 1 | 0 | 0.00% |
| CHWY240802C00021000 | 2024-07-02 2:29PM EDT | 21.00 | 4.75 | 0.00 | 0.00 | -0.58 | -10.88% | 1 | 0 | 0.00% |
| CHWY240802C00021500 | 2024-07-02 11:13AM EDT | 21.50 | 4.20 | 0.00 | 0.00 | -3.71 | -46.90% | - | 0 | 0.00% |
| CHWY240802C00022000 | 2024-07-02 12:24PM EDT | 22.00 | 4.10 | 0.00 | 0.00 | -0.50 | -10.87% | 3 | 0 | 0.00% |
| CHWY240802C00022500 | 2024-07-02 3:01PM EDT | 22.50 | 3.57 | 0.00 | 0.00 | -0.73 | -16.98% | 8 | 0 | 0.00% |
| CHWY240802C00023000 | 2024-07-02 3:11PM EDT | 23.00 | 3.32 | 0.00 | 0.00 | -1.13 | -25.39% | 6 | 0 | 0.00% |
| CHWY240802C00023500 | 2024-07-02 2:35PM EDT | 23.50 | 3.00 | 0.00 | 0.00 | -1.40 | -31.82% | 12 | 0 | 0.00% |
| CHWY240802C00024000 | 2024-07-02 10:43AM EDT | 24.00 | 2.88 | 0.00 | 0.00 | -0.87 | -23.20% | 40 | 0 | 0.00% |
| CHWY240802C00024500 | 2024-07-02 3:42PM EDT | 24.50 | 2.65 | 0.00 | 0.00 | -1.16 | -30.45% | 146 | 0 | 0.00% |
| CHWY240802C00025000 | 2024-07-02 3:58PM EDT | 25.00 | 2.61 | 0.00 | 0.00 | -0.54 | -17.14% | 509 | 0 | 0.78% |
| CHWY240802C00025500 | 2024-07-02 3:25PM EDT | 25.50 | 2.30 | 0.00 | 0.00 | -0.70 | -23.33% | 57 | 0 | 3.13% |
| CHWY240802C00026000 | 2024-07-02 2:54PM EDT | 26.00 | 2.17 | 0.00 | 0.00 | -0.59 | -21.38% | 148 | 0 | 3.13% |
| CHWY240802C00026500 | 2024-07-02 3:05PM EDT | 26.50 | 2.02 | 0.00 | 0.00 | -0.58 | -22.31% | 27 | 0 | 6.25% |
| CHWY240802C00027000 | 2024-07-02 2:03PM EDT | 27.00 | 1.98 | 0.00 | 0.00 | -0.38 | -16.10% | 13 | 0 | 6.25% |
| CHWY240802C00027500 | 2024-07-02 3:19PM EDT | 27.50 | 1.71 | 0.00 | 0.00 | -1.16 | -40.42% | 22 | 0 | 12.50% |
| CHWY240802C00028000 | 2024-07-02 2:33PM EDT | 28.00 | 1.61 | 0.00 | 0.00 | -0.69 | -30.00% | 25 | 0 | 12.50% |
| CHWY240802C00028500 | 2024-07-02 3:59PM EDT | 28.50 | 1.60 | 0.00 | 0.00 | -0.78 | -32.77% | 5 | 0 | 12.50% |
| CHWY240802C00029000 | 2024-07-02 1:13PM EDT | 29.00 | 1.60 | 0.00 | 0.00 | -0.70 | -30.43% | 12 | 0 | 12.50% |
| CHWY240802C00029500 | 2024-07-02 2:24PM EDT | 29.50 | 1.42 | 0.00 | 0.00 | -0.57 | -28.64% | 2 | 0 | 12.50% |
| CHWY240802C00030000 | 2024-07-02 3:59PM EDT | 30.00 | 1.30 | 0.00 | 0.00 | -0.52 | -28.57% | 200 | 0 | 12.50% |
| CHWY240802C00030500 | 2024-07-02 1:46PM EDT | 30.50 | 1.31 | 0.00 | 0.00 | -1.02 | -43.78% | 5 | 0 | 12.50% |
| CHWY240802C00031000 | 2024-07-02 11:56AM EDT | 31.00 | 1.25 | 0.00 | 0.00 | -0.80 | -39.02% | 10 | 0 | 25.00% |
| CHWY240802C00031500 | 2024-07-01 3:03PM EDT | 31.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CHWY240802C00032000 | 2024-07-02 10:16AM EDT | 32.00 | 1.06 | 0.00 | 0.00 | -0.89 | -45.64% | 8 | 0 | 25.00% |
| CHWY240802C00032500 | 2024-07-02 9:42AM EDT | 32.50 | 1.00 | 0.00 | 0.00 | -0.50 | -33.33% | 3 | 0 | 25.00% |
| CHWY240802C00033000 | 2024-07-02 10:58AM EDT | 33.00 | 1.05 | 0.00 | 0.00 | -0.43 | -29.05% | 3 | 0 | 25.00% |
| CHWY240802C00033500 | 2024-07-02 3:46PM EDT | 33.50 | 0.86 | 0.00 | 0.00 | -0.53 | -38.13% | 1 | 0 | 25.00% |
| CHWY240802C00034000 | 2024-07-02 10:04AM EDT | 34.00 | 1.00 | 0.00 | 0.00 | -0.57 | -36.31% | 1 | 0 | 25.00% |
| CHWY240802C00034500 | 2024-07-01 2:25PM EDT | 34.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| CHWY240802C00035000 | 2024-07-02 9:55AM EDT | 35.00 | 0.94 | 0.00 | 0.00 | -0.32 | -25.40% | 6 | 0 | 25.00% |
| CHWY240802C00036000 | 2024-07-02 10:04AM EDT | 36.00 | 0.86 | 0.00 | 0.00 | -0.29 | -25.22% | 6 | 0 | 25.00% |
| CHWY240802C00037000 | 2024-07-02 2:57PM EDT | 37.00 | 0.68 | 0.00 | 0.00 | -0.72 | -51.43% | 200 | 0 | 25.00% |
| CHWY240802C00038000 | 2024-07-02 2:33PM EDT | 38.00 | 0.57 | 0.00 | 0.00 | -0.53 | -48.18% | 201 | 0 | 25.00% |
| CHWY240802C00039000 | 2024-07-02 3:58PM EDT | 39.00 | 0.56 | 0.00 | 0.00 | -0.64 | -53.33% | 366 | 0 | 25.00% |
| CHWY240802C00040000 | 2024-07-02 2:38PM EDT | 40.00 | 0.49 | 0.00 | 0.00 | -0.38 | -43.68% | 33 | 0 | 50.00% |
| CHWY240802C00041000 | 2024-07-02 9:57AM EDT | 41.00 | 0.63 | 0.00 | 0.00 | -0.36 | -36.36% | 1 | 0 | 50.00% |
| CHWY240802C00042000 | 2024-07-02 10:11AM EDT | 42.00 | 0.52 | 0.00 | 0.00 | -0.38 | -42.22% | 2 | 0 | 50.00% |
| CHWY240802C00043000 | 2024-07-02 1:47PM EDT | 43.00 | 0.50 | 0.00 | 0.00 | -0.40 | -44.44% | 9 | 0 | 50.00% |
| CHWY240802C00044000 | 2024-07-01 10:30AM EDT | 44.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHWY240802C00045000 | 2024-07-02 3:34PM EDT | 45.00 | 0.36 | 0.00 | 0.00 | -0.34 | -48.57% | 240 | 0 | 50.00% |
| CHWY240802C00049000 | 2024-07-02 9:30AM EDT | 49.00 | 0.40 | 0.00 | 0.00 | -0.33 | -45.21% | 1 | 0 | 50.00% |
| CHWY240802C00050000 | 2024-07-02 3:07PM EDT | 50.00 | 0.29 | 0.00 | 0.00 | -0.22 | -43.14% | 17 | 0 | 50.00% |
| CHWY240802C00051000 | 2024-07-01 2:58PM EDT | 51.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CHWY240802C00052000 | 2024-07-02 2:00PM EDT | 52.00 | 0.54 | 0.00 | 0.00 | +0.08 | +17.39% | 8 | 0 | 50.00% |
| CHWY240802C00055000 | 2024-06-28 9:33AM EDT | 55.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240802C00058000 | 2024-07-02 2:03PM EDT | 58.00 | 0.35 | 0.00 | 0.00 | -0.07 | -16.67% | 43 | 0 | 50.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240802P00017000 | 2024-07-02 10:42AM EDT | 17.00 | 0.13 | 0.00 | 0.00 | +0.05 | +62.50% | 19 | 0 | 25.00% |
| CHWY240802P00017500 | 2024-07-02 11:09AM EDT | 17.50 | 0.13 | 0.00 | 0.00 | -0.08 | -38.10% | 9 | 0 | 25.00% |
| CHWY240802P00018000 | 2024-07-02 2:35PM EDT | 18.00 | 0.19 | 0.00 | 0.00 | +0.05 | +35.71% | 35 | 0 | 25.00% |
| CHWY240802P00018500 | 2024-07-02 9:39AM EDT | 18.50 | 0.38 | 0.00 | 0.00 | +0.11 | +40.74% | 4 | 0 | 25.00% |
| CHWY240802P00019000 | 2024-07-02 3:53PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | -0.03 | -10.71% | 175 | 0 | 25.00% |
| CHWY240802P00019500 | 2024-07-02 1:32PM EDT | 19.50 | 0.35 | 0.00 | 0.00 | +0.03 | +9.38% | 30 | 0 | 25.00% |
| CHWY240802P00020000 | 2024-07-02 1:06PM EDT | 20.00 | 0.42 | 0.00 | 0.00 | -0.02 | -4.55% | 58 | 0 | 25.00% |
| CHWY240802P00020500 | 2024-07-02 3:59PM EDT | 20.50 | 0.47 | 0.00 | 0.00 | -0.09 | -16.07% | 38 | 0 | 12.50% |
| CHWY240802P00021000 | 2024-07-02 2:38PM EDT | 21.00 | 0.68 | 0.00 | 0.00 | +0.02 | +3.03% | 6 | 0 | 12.50% |
| CHWY240802P00021500 | 2024-07-02 11:17AM EDT | 21.50 | 0.90 | 0.00 | 0.00 | +0.13 | +16.88% | 25 | 0 | 12.50% |
| CHWY240802P00022000 | 2024-07-02 2:46PM EDT | 22.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| CHWY240802P00022500 | 2024-07-02 3:59PM EDT | 22.50 | 1.14 | 0.00 | 0.00 | -0.06 | -5.00% | 38 | 0 | 12.50% |
| CHWY240802P00023000 | 2024-07-02 12:51PM EDT | 23.00 | 1.45 | 0.00 | 0.00 | +0.05 | +3.57% | 34 | 0 | 6.25% |
| CHWY240802P00023500 | 2024-07-02 2:20PM EDT | 23.50 | 2.02 | 0.00 | 0.00 | +0.32 | +18.82% | 3 | 0 | 6.25% |
| CHWY240802P00024000 | 2024-07-02 12:18PM EDT | 24.00 | 2.05 | 0.00 | 0.00 | +0.13 | +6.77% | 15 | 0 | 3.13% |
| CHWY240802P00024500 | 2024-07-02 10:57AM EDT | 24.50 | 2.50 | 0.00 | 0.00 | +0.92 | +58.23% | 2 | 0 | 1.56% |
| CHWY240802P00025000 | 2024-07-02 1:42PM EDT | 25.00 | 2.58 | 0.00 | 0.00 | -0.08 | -3.01% | 20 | 0 | 0.00% |
| CHWY240802P00025500 | 2024-07-02 11:27AM EDT | 25.50 | 2.36 | 0.00 | 0.00 | -0.54 | -18.62% | 1 | 0 | 0.00% |
| CHWY240802P00026000 | 2024-07-02 10:48AM EDT | 26.00 | 2.71 | 0.00 | 0.00 | -0.40 | -12.86% | 21 | 0 | 0.00% |
| CHWY240802P00026500 | 2024-07-02 11:04AM EDT | 26.50 | 3.75 | 0.00 | 0.00 | +0.30 | +8.70% | 2 | 0 | 0.00% |
| CHWY240802P00027000 | 2024-07-02 9:41AM EDT | 27.00 | 4.67 | 0.00 | 0.00 | +2.92 | +166.86% | 2 | 0 | 0.00% |
| CHWY240802P00027500 | 2024-07-02 9:42AM EDT | 27.50 | 4.90 | 0.00 | 0.00 | +0.80 | +19.51% | 5 | 0 | 0.00% |
| CHWY240802P00028000 | 2024-07-02 9:38AM EDT | 28.00 | 5.30 | 0.00 | 0.00 | +1.95 | +58.21% | 1 | 0 | 0.00% |
| CHWY240802P00029000 | 2024-06-26 9:39AM EDT | 29.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240802P00029500 | 2024-06-27 3:21PM EDT | 29.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240802P00030000 | 2024-07-01 9:45AM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240802P00031500 | 2024-07-01 10:14AM EDT | 31.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240802P00032500 | 2024-06-27 1:13PM EDT | 32.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240802P00033000 | 2024-06-27 1:30PM EDT | 33.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.