Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240816C00012500 | 2024-07-02 10:26AM EDT | 12.50 | 11.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CHWY240816C00015000 | 2024-07-03 10:45AM EDT | 15.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240816C00017500 | 2024-07-05 2:09PM EDT | 17.50 | 7.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240816C00020000 | 2024-07-05 3:57PM EDT | 20.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CHWY240816C00022500 | 2024-07-05 3:30PM EDT | 22.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CHWY240816C00025000 | 2024-07-05 3:59PM EDT | 25.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.20% |
| CHWY240816C00027500 | 2024-07-05 3:57PM EDT | 27.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| CHWY240816C00030000 | 2024-07-05 3:59PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,520 | 0 | 12.50% |
| CHWY240816C00032500 | 2024-07-05 3:45PM EDT | 32.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| CHWY240816C00035000 | 2024-07-05 3:54PM EDT | 35.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| CHWY240816C00037500 | 2024-07-05 2:40PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| CHWY240816C00040000 | 2024-07-05 3:54PM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,163 | 0 | 25.00% |
| CHWY240816C00042500 | 2024-07-05 3:59PM EDT | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CHWY240816C00045000 | 2024-07-05 3:59PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| CHWY240816C00047500 | 2024-07-05 3:37PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHWY240816C00050000 | 2024-07-05 3:54PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| CHWY240816C00055000 | 2024-07-05 2:06PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240816P00012500 | 2024-07-02 12:38PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240816P00015000 | 2024-07-05 3:59PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CHWY240816P00017500 | 2024-07-05 3:59PM EDT | 17.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| CHWY240816P00020000 | 2024-07-05 3:57PM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| CHWY240816P00022500 | 2024-07-05 3:51PM EDT | 22.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| CHWY240816P00025000 | 2024-07-05 3:33PM EDT | 25.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| CHWY240816P00027500 | 2024-07-05 12:26PM EDT | 27.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CHWY240816P00030000 | 2024-07-05 2:58PM EDT | 30.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CHWY240816P00032500 | 2024-06-28 3:33PM EDT | 32.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CHWY240816P00035000 | 2024-07-03 10:45AM EDT | 35.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240816P00037500 | 2024-06-28 3:16PM EDT | 37.50 | 11.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240816P00040000 | 2024-07-05 11:25AM EDT | 40.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY240816P00047500 | 2024-07-01 3:51PM EDT | 47.50 | 22.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.