Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809C00019000 | 2024-06-28 9:54AM EDT | 19.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY240809C00020000 | 2024-07-02 3:17PM EDT | 20.00 | 5.60 | 0.00 | 0.00 | -1.80 | -24.32% | 1 | 0 | 0.00% |
| CHWY240809C00025000 | 2024-07-02 2:37PM EDT | 25.00 | 2.63 | 0.00 | 0.00 | -0.77 | -22.65% | 61 | 0 | 0.78% |
| CHWY240809C00025500 | 2024-07-02 2:44PM EDT | 25.50 | 2.50 | 0.00 | 0.00 | -0.90 | -26.47% | 9 | 0 | 3.13% |
| CHWY240809C00026000 | 2024-07-02 9:39AM EDT | 26.00 | 1.86 | 0.00 | 0.00 | -1.14 | -38.00% | 3 | 0 | 3.13% |
| CHWY240809C00026500 | 2024-07-02 12:37PM EDT | 26.50 | 2.24 | 0.00 | 0.00 | -0.56 | -20.00% | 62 | 0 | 6.25% |
| CHWY240809C00027000 | 2024-07-02 10:16AM EDT | 27.00 | 2.01 | 0.00 | 0.00 | -0.80 | -28.47% | 15 | 0 | 6.25% |
| CHWY240809C00027500 | 2024-07-02 3:14PM EDT | 27.50 | 1.91 | 0.00 | 0.00 | -0.82 | -30.04% | 32 | 0 | 6.25% |
| CHWY240809C00028000 | 2024-07-02 1:15PM EDT | 28.00 | 2.02 | 0.00 | 0.00 | -0.38 | -15.83% | 5 | 0 | 12.50% |
| CHWY240809C00028500 | 2024-07-02 2:33PM EDT | 28.50 | 1.63 | 0.00 | 0.00 | -0.73 | -30.93% | 7 | 0 | 12.50% |
| CHWY240809C00029000 | 2024-07-02 3:55PM EDT | 29.00 | 1.68 | 0.00 | 0.00 | -0.84 | -33.33% | 7 | 0 | 12.50% |
| CHWY240809C00030000 | 2024-07-02 3:09PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | -0.53 | -26.77% | 138 | 0 | 12.50% |
| CHWY240809C00031000 | 2024-07-02 9:44AM EDT | 31.00 | 1.46 | 0.00 | 0.00 | -0.63 | -30.14% | 2 | 0 | 12.50% |
| CHWY240809C00032000 | 2024-07-02 9:31AM EDT | 32.00 | 1.48 | 0.00 | 0.00 | -0.26 | -14.94% | 1 | 0 | 25.00% |
| CHWY240809C00032500 | 2024-07-02 9:54AM EDT | 32.50 | 1.29 | 0.00 | 0.00 | -0.31 | -19.38% | 5 | 0 | 25.00% |
| CHWY240809C00033500 | 2024-07-02 9:39AM EDT | 33.50 | 1.05 | 0.00 | 0.00 | -0.90 | -46.15% | 9 | 0 | 25.00% |
| CHWY240809C00034000 | 2024-07-02 9:36AM EDT | 34.00 | 1.05 | 0.00 | 0.00 | -0.43 | -29.05% | 2 | 0 | 25.00% |
| CHWY240809C00035000 | 2024-07-02 1:30PM EDT | 35.00 | 0.95 | 0.00 | 0.00 | -0.41 | -30.15% | 14 | 0 | 25.00% |
| CHWY240809C00038000 | 2024-07-02 12:53PM EDT | 38.00 | 0.73 | 0.00 | 0.00 | -0.49 | -40.16% | 5 | 0 | 25.00% |
| CHWY240809C00042000 | 2024-07-01 2:38PM EDT | 42.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809P00022000 | 2024-07-02 3:43PM EDT | 22.00 | 1.11 | 0.00 | 0.00 | -0.16 | -12.60% | 22 | 0 | 12.50% |
| CHWY240809P00023000 | 2024-07-02 3:41PM EDT | 23.00 | 1.65 | 0.00 | 0.00 | +0.14 | +9.27% | 6 | 0 | 6.25% |
| CHWY240809P00024000 | 2024-07-02 3:07PM EDT | 24.00 | 1.99 | 0.00 | 0.00 | -0.21 | -9.55% | 2 | 0 | 3.13% |
| CHWY240809P00025000 | 2024-07-02 11:08AM EDT | 25.00 | 2.94 | 0.00 | 0.00 | +0.34 | +13.08% | 5 | 0 | 0.00% |
| CHWY240809P00025500 | 2024-07-02 9:41AM EDT | 25.50 | 3.83 | 0.00 | 0.00 | +2.38 | +164.14% | 7 | 0 | 0.00% |
| CHWY240809P00026000 | 2024-06-28 3:30PM EDT | 26.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CHWY240809P00026500 | 2024-07-01 9:43AM EDT | 26.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240809P00031000 | 2024-06-27 1:21PM EDT | 31.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240809P00032000 | 2024-06-27 1:12PM EDT | 32.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240809P00032500 | 2024-06-27 1:13PM EDT | 32.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240809P00034500 | 2024-06-27 1:26PM EDT | 34.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240809P00035000 | 2024-07-02 11:17AM EDT | 35.00 | 11.10 | 0.00 | 0.00 | +2.75 | +32.93% | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.