Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018C00005000 | 2024-04-25 9:53AM EDT | 5.00 | 10.00 | 10.90 | 11.25 | 0.00 | - | - | 1 | 113.67% |
| CHWY241018C00007500 | 2024-03-22 2:21PM EDT | 7.50 | 9.47 | 8.90 | 9.10 | 0.00 | - | 1 | 2 | 108.30% |
| CHWY241018C00010000 | 2024-04-25 2:40PM EDT | 10.00 | 5.75 | 6.45 | 6.60 | 0.00 | - | 6 | 23 | 75.88% |
| CHWY241018C00012500 | 2024-05-03 12:00PM EDT | 12.50 | 4.75 | 4.65 | 4.75 | +0.15 | +3.26% | 24 | 777 | 70.51% |
| CHWY241018C00015000 | 2024-05-02 2:43PM EDT | 15.00 | 3.60 | 3.20 | 3.30 | +0.40 | +12.50% | 1 | 1,109 | 67.09% |
| CHWY241018C00017500 | 2024-05-03 9:33AM EDT | 17.50 | 2.47 | 2.17 | 2.21 | +0.32 | +14.88% | 1 | 1,411 | 65.23% |
| CHWY241018C00020000 | 2024-05-03 11:34AM EDT | 20.00 | 1.45 | 1.42 | 1.48 | -0.04 | -2.68% | 11 | 1,102 | 64.06% |
| CHWY241018C00022500 | 2024-05-03 11:48AM EDT | 22.50 | 0.98 | 0.92 | 0.97 | +0.02 | +2.08% | 1 | 374 | 63.14% |
| CHWY241018C00025000 | 2024-05-03 9:43AM EDT | 25.00 | 0.68 | 0.58 | 0.64 | +0.08 | +13.33% | 6 | 2,276 | 62.45% |
| CHWY241018C00027500 | 2024-04-30 10:04AM EDT | 27.50 | 0.37 | 0.41 | 0.44 | 0.00 | - | 8 | 230 | 63.28% |
| CHWY241018C00030000 | 2024-05-01 1:11PM EDT | 30.00 | 0.22 | 0.28 | 0.30 | 0.00 | - | 2 | 313 | 63.48% |
| CHWY241018C00032500 | 2024-05-03 9:56AM EDT | 32.50 | 0.30 | 0.20 | 0.22 | +0.12 | +66.67% | 1 | 548 | 64.45% |
| CHWY241018C00035000 | 2024-05-03 9:57AM EDT | 35.00 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 1 | 74 | 65.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018P00002500 | 2024-02-21 11:30AM EDT | 2.50 | 0.01 | 0.00 | 0.94 | 0.00 | - | - | 50 | 230.08% |
| CHWY241018P00005000 | 2024-04-04 12:59PM EDT | 5.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 10 | 2 | 132.03% |
| CHWY241018P00007500 | 2024-05-01 2:11PM EDT | 7.50 | 0.16 | 0.04 | 0.99 | 0.00 | - | 100 | 113 | 101.76% |
| CHWY241018P00010000 | 2024-04-26 2:36PM EDT | 10.00 | 0.40 | 0.38 | 0.41 | 0.00 | - | 1 | 254 | 63.77% |
| CHWY241018P00012500 | 2024-04-30 2:20PM EDT | 12.50 | 1.13 | 0.99 | 1.03 | 0.00 | - | 9 | 628 | 60.94% |
| CHWY241018P00015000 | 2024-05-03 11:36AM EDT | 15.00 | 1.99 | 2.01 | 2.04 | -0.09 | -4.33% | 8 | 1,278 | 58.64% |
| CHWY241018P00017500 | 2024-04-16 9:54AM EDT | 17.50 | 3.45 | 3.40 | 3.50 | 0.00 | - | 10 | 569 | 56.89% |
| CHWY241018P00020000 | 2024-04-26 1:34PM EDT | 20.00 | 5.06 | 5.15 | 5.25 | 0.00 | - | 7 | 1,519 | 54.88% |
| CHWY241018P00022500 | 2024-05-01 2:41PM EDT | 22.50 | 7.75 | 7.15 | 7.25 | 0.00 | - | 3 | 440 | 52.44% |
| CHWY241018P00025000 | 2024-04-24 3:40PM EDT | 25.00 | 9.91 | 9.35 | 9.45 | 0.00 | - | 1 | 145 | 52.05% |
| CHWY241018P00027500 | 2024-04-01 12:06PM EDT | 27.50 | 11.65 | 12.00 | 12.25 | 0.00 | - | 2 | 3 | 66.46% |
| CHWY241018P00030000 | 2024-04-26 2:30PM EDT | 30.00 | 14.12 | 13.20 | 14.25 | 0.00 | - | 3 | 0 | 53.71% |
| CHWY241018P00035000 | 2024-04-12 10:39AM EDT | 35.00 | 17.30 | 19.10 | 19.20 | 0.00 | - | 1 | 0 | 51.17% |
© 2024 Yahoo. All rights reserved.