Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240920C00002500 | 2024-01-30 4:30PM EDT | 2.50 | 16.18 | 14.55 | 16.60 | 0.00 | - | 23 | 10 | 594.53% |
| CHWY240920C00005000 | 2024-04-04 12:42PM EDT | 5.00 | 11.60 | 10.90 | 11.10 | 0.00 | - | 2 | 15 | 96.09% |
| CHWY240920C00007500 | 2024-04-26 10:27AM EDT | 7.50 | 8.69 | 8.55 | 8.75 | 0.00 | - | 1 | 5 | 85.74% |
| CHWY240920C00010000 | 2024-04-25 10:13AM EDT | 10.00 | 5.45 | 6.35 | 6.50 | 0.00 | - | 9 | 25 | 74.71% |
| CHWY240920C00012500 | 2024-05-02 3:30PM EDT | 12.50 | 4.55 | 4.50 | 4.60 | 0.00 | - | 3 | 735 | 70.31% |
| CHWY240920C00015000 | 2024-05-02 10:27AM EDT | 15.00 | 2.51 | 3.00 | 3.10 | 0.00 | - | 1 | 1,073 | 66.89% |
| CHWY240920C00017500 | 2024-05-03 2:58PM EDT | 17.50 | 1.99 | 1.96 | 2.00 | -0.02 | -1.00% | 90 | 6,656 | 65.23% |
| CHWY240920C00020000 | 2024-05-03 1:51PM EDT | 20.00 | 1.26 | 1.24 | 1.27 | 0.00 | - | 5 | 4,586 | 64.21% |
| CHWY240920C00022500 | 2024-05-03 1:23PM EDT | 22.50 | 0.79 | 0.76 | 0.80 | +0.01 | +1.28% | 15 | 407 | 63.48% |
| CHWY240920C00025000 | 2024-05-03 9:57AM EDT | 25.00 | 0.54 | 0.48 | 0.52 | +0.02 | +3.85% | 3 | 3,712 | 63.77% |
| CHWY240920C00027500 | 2024-05-02 3:30PM EDT | 27.50 | 0.33 | 0.32 | 0.35 | 0.00 | - | 1 | 603 | 64.65% |
| CHWY240920C00030000 | 2024-05-03 9:50AM EDT | 30.00 | 0.25 | 0.22 | 0.24 | +0.01 | +4.17% | 6 | 660 | 65.63% |
| CHWY240920C00032500 | 2024-04-29 9:55AM EDT | 32.50 | 0.16 | 0.16 | 0.18 | 0.00 | - | 3 | 4,243 | 67.19% |
| CHWY240920C00035000 | 2024-05-02 10:47AM EDT | 35.00 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 24 | 150 | 68.95% |
| CHWY240920C00037500 | 2024-05-03 11:32AM EDT | 37.50 | 0.09 | 0.09 | 0.24 | 0.00 | - | 1 | 356 | 76.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240920P00005000 | 2024-03-25 11:28AM EDT | 5.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 46 | 56 | 101.56% |
| CHWY240920P00007500 | 2024-04-01 2:31PM EDT | 7.50 | 0.13 | 0.03 | 0.30 | 0.00 | - | 2 | 150 | 81.84% |
| CHWY240920P00010000 | 2024-05-01 11:41AM EDT | 10.00 | 0.42 | 0.31 | 0.35 | 0.00 | - | 10 | 2,910 | 66.31% |
| CHWY240920P00012500 | 2024-05-03 10:29AM EDT | 12.50 | 0.88 | 0.86 | 0.90 | -0.01 | -1.12% | 1 | 10,642 | 62.65% |
| CHWY240920P00015000 | 2024-05-03 1:47PM EDT | 15.00 | 1.85 | 1.83 | 1.88 | -0.23 | -11.06% | 109 | 5,057 | 60.25% |
| CHWY240920P00017500 | 2024-05-03 10:16AM EDT | 17.50 | 3.20 | 3.20 | 3.30 | -0.54 | -14.44% | 2 | 863 | 58.11% |
| CHWY240920P00020000 | 2024-04-30 2:38PM EDT | 20.00 | 5.50 | 5.00 | 5.10 | 0.00 | - | 142 | 936 | 57.18% |
| CHWY240920P00022500 | 2024-04-30 3:24PM EDT | 22.50 | 7.61 | 6.95 | 7.15 | 0.00 | - | 2 | 908 | 54.00% |
| CHWY240920P00025000 | 2024-04-23 2:35PM EDT | 25.00 | 9.33 | 8.60 | 9.85 | 0.00 | - | 2 | 875 | 74.46% |
| CHWY240920P00027500 | 2024-04-22 3:03PM EDT | 27.50 | 11.66 | 11.60 | 11.75 | 0.00 | - | 1 | 115 | 51.76% |
| CHWY240920P00030000 | 2024-04-26 2:30PM EDT | 30.00 | 14.11 | 14.05 | 14.20 | 0.00 | - | 3 | 45 | 52.93% |
| CHWY240920P00032500 | 2024-04-12 10:56AM EDT | 32.50 | 14.80 | 16.55 | 16.65 | 0.00 | - | 1 | 4 | 54.69% |
| CHWY240920P00035000 | 2024-03-08 3:03PM EDT | 35.00 | 17.35 | 16.45 | 18.05 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240920P00037500 | 2024-04-12 11:05AM EDT | 37.50 | 19.80 | 21.55 | 21.70 | 0.00 | - | 20 | 2 | 67.19% |
© 2024 Yahoo. All rights reserved.