Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250117C00002500 | 2024-04-29 2:07PM EDT | 2.50 | 13.31 | 11.60 | 13.40 | 0.00 | - | 1 | 31 | 228.52% |
| CHWY250117C00005000 | 2024-04-08 10:20AM EDT | 5.00 | 12.45 | 10.20 | 11.35 | 0.00 | - | 1 | 82 | 130.37% |
| CHWY250117C00007500 | 2024-04-24 2:50PM EDT | 7.50 | 8.40 | 8.05 | 9.20 | 0.00 | - | 1 | 198 | 103.91% |
| CHWY250117C00010000 | 2024-05-01 1:21PM EDT | 10.00 | 6.15 | 6.20 | 6.90 | -0.10 | -1.60% | 5 | 335 | 84.62% |
| CHWY250117C00012500 | 2024-04-30 10:05AM EDT | 12.50 | 5.10 | 4.65 | 4.75 | 0.00 | - | 1 | 450 | 71.58% |
| CHWY250117C00015000 | 2024-05-01 3:27PM EDT | 15.00 | 3.45 | 3.45 | 3.50 | -0.23 | -6.25% | 11 | 1,620 | 69.02% |
| CHWY250117C00017500 | 2024-05-01 2:32PM EDT | 17.50 | 2.52 | 2.50 | 2.56 | -0.03 | -1.18% | 39 | 2,443 | 66.99% |
| CHWY250117C00020000 | 2024-05-01 3:56PM EDT | 20.00 | 1.84 | 1.80 | 1.86 | -0.03 | -1.60% | 37 | 5,791 | 65.58% |
| CHWY250117C00022500 | 2024-04-30 10:54AM EDT | 22.50 | 1.45 | 1.29 | 1.36 | 0.00 | - | 24 | 3,640 | 64.65% |
| CHWY250117C00025000 | 2024-05-01 1:08PM EDT | 25.00 | 1.03 | 0.93 | 1.00 | +0.03 | +3.00% | 15 | 6,953 | 64.06% |
| CHWY250117C00027500 | 2024-05-01 9:44AM EDT | 27.50 | 0.73 | 0.68 | 0.74 | +0.04 | +5.80% | 1 | 1,265 | 63.77% |
| CHWY250117C00030000 | 2024-05-01 12:40PM EDT | 30.00 | 0.52 | 0.51 | 0.55 | -0.01 | -1.89% | 5 | 5,230 | 63.72% |
| CHWY250117C00032500 | 2024-04-26 12:17PM EDT | 32.50 | 0.54 | 0.37 | 0.42 | 0.00 | - | 5 | 899 | 63.57% |
| CHWY250117C00035000 | 2024-05-01 11:39AM EDT | 35.00 | 0.31 | 0.28 | 0.33 | -0.10 | -24.39% | 2 | 1,794 | 63.77% |
| CHWY250117C00037500 | 2024-04-30 12:58PM EDT | 37.50 | 0.26 | 0.22 | 0.27 | 0.00 | - | 7 | 1,072 | 64.45% |
| CHWY250117C00040000 | 2024-05-01 12:42PM EDT | 40.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 70 | 5,574 | 64.84% |
| CHWY250117C00042500 | 2024-04-26 3:53PM EDT | 42.50 | 0.20 | 0.14 | 0.18 | 0.00 | - | 2 | 4,199 | 65.43% |
| CHWY250117C00045000 | 2024-05-01 12:24PM EDT | 45.00 | 0.15 | 0.12 | 0.16 | -0.02 | -11.76% | 4 | 3,721 | 66.60% |
| CHWY250117C00047500 | 2024-05-01 9:51AM EDT | 47.50 | 0.11 | 0.06 | 0.58 | +0.03 | +37.50% | 2 | 153 | 80.08% |
| CHWY250117C00050000 | 2024-05-01 9:51AM EDT | 50.00 | 0.10 | 0.05 | 0.45 | -0.05 | -33.33% | 5 | 3,071 | 78.91% |
| CHWY250117C00052500 | 2024-04-26 3:53PM EDT | 52.50 | 0.10 | 0.04 | 0.15 | 0.00 | - | 2 | 397 | 69.34% |
| CHWY250117C00055000 | 2024-04-24 2:43PM EDT | 55.00 | 0.04 | 0.04 | 0.61 | 0.00 | - | 1 | 1,188 | 87.50% |
| CHWY250117C00057500 | 2024-03-22 2:30PM EDT | 57.50 | 0.15 | 0.04 | 0.29 | 0.00 | - | 1 | 429 | 79.69% |
| CHWY250117C00060000 | 2024-04-29 3:41PM EDT | 60.00 | 0.13 | 0.03 | 0.20 | 0.00 | - | 2 | 910 | 77.15% |
| CHWY250117C00065000 | 2024-04-22 2:03PM EDT | 65.00 | 0.07 | 0.05 | 1.32 | 0.00 | - | 60 | 410 | 110.69% |
| CHWY250117C00070000 | 2024-04-26 9:55AM EDT | 70.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 10 | 3,014 | 78.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250117P00002500 | 2024-02-23 2:08PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 97.66% |
| CHWY250117P00005000 | 2024-04-30 1:26PM EDT | 5.00 | 0.13 | 0.02 | 0.23 | 0.00 | - | 2 | 118 | 80.47% |
| CHWY250117P00007500 | 2024-04-30 10:11AM EDT | 7.50 | 0.33 | 0.29 | 0.35 | +0.04 | +13.79% | 2 | 2,857 | 67.68% |
| CHWY250117P00010000 | 2024-05-01 1:20PM EDT | 10.00 | 0.84 | 0.81 | 0.85 | +0.05 | +6.33% | 25 | 4,925 | 63.53% |
| CHWY250117P00012500 | 2024-05-01 3:50PM EDT | 12.50 | 1.68 | 1.67 | 1.71 | +0.05 | +3.07% | 235 | 8,094 | 60.69% |
| CHWY250117P00015000 | 2024-05-01 3:43PM EDT | 15.00 | 2.87 | 2.86 | 2.91 | +0.08 | +2.87% | 249 | 7,174 | 58.01% |
| CHWY250117P00017500 | 2024-04-30 9:34AM EDT | 17.50 | 4.25 | 4.35 | 4.45 | 0.00 | - | 226 | 8,318 | 55.62% |
| CHWY250117P00020000 | 2024-04-29 9:38AM EDT | 20.00 | 5.50 | 6.15 | 6.25 | 0.00 | - | 1 | 2,138 | 53.61% |
| CHWY250117P00022500 | 2024-04-26 3:44PM EDT | 22.50 | 7.64 | 7.10 | 8.25 | 0.00 | - | 53 | 4,871 | 52.54% |
| CHWY250117P00025000 | 2024-04-29 3:19PM EDT | 25.00 | 9.80 | 10.30 | 10.45 | 0.00 | - | 2 | 4,233 | 51.51% |
| CHWY250117P00027500 | 2024-04-19 12:47PM EDT | 27.50 | 11.67 | 12.55 | 12.70 | 0.00 | - | 61 | 1,837 | 48.24% |
| CHWY250117P00030000 | 2024-04-24 3:00PM EDT | 30.00 | 14.75 | 13.60 | 15.10 | 0.00 | - | 2 | 1,962 | 47.85% |
| CHWY250117P00032500 | 2024-04-12 11:47AM EDT | 32.50 | 14.95 | 17.35 | 17.55 | 0.00 | - | 2 | 121 | 48.24% |
| CHWY250117P00035000 | 2024-04-25 2:46PM EDT | 35.00 | 19.75 | 19.05 | 20.05 | -0.30 | -1.50% | 66 | 36 | 51.86% |
| CHWY250117P00037500 | 2024-04-25 2:46PM EDT | 37.50 | 22.40 | 22.40 | 22.55 | 0.00 | - | 75 | 37 | 55.08% |
| CHWY250117P00040000 | 2024-04-12 11:01AM EDT | 40.00 | 22.25 | 23.95 | 25.05 | 0.00 | - | 11 | 2 | 58.11% |
| CHWY250117P00042500 | 2024-03-21 10:16AM EDT | 42.50 | 25.63 | 25.25 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00045000 | 2024-04-25 2:51PM EDT | 45.00 | 29.95 | 28.55 | 31.45 | 0.00 | - | 63 | 31 | 57.81% |
| CHWY250117P00047500 | 2023-12-28 12:43PM EDT | 47.50 | 23.05 | 26.35 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00050000 | 2023-12-28 11:08AM EDT | 50.00 | 25.65 | 28.45 | 32.40 | 0.00 | - | 21 | 0 | 0.00% |
| CHWY250117P00052500 | 2023-09-08 10:52AM EDT | 52.50 | 29.08 | 33.60 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00055000 | 2024-03-15 11:55AM EDT | 55.00 | 37.60 | 35.70 | 37.55 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00057500 | 2023-10-10 9:48AM EDT | 57.50 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY250117P00060000 | 2023-10-05 3:21PM EDT | 60.00 | 41.55 | 38.70 | 39.25 | 0.00 | - | 102 | 0 | 0.00% |
| CHWY250117P00065000 | 2024-04-12 10:09AM EDT | 65.00 | 47.30 | 48.45 | 51.65 | 0.00 | - | 3 | 0 | 79.49% |
| CHWY250117P00070000 | 2024-05-01 2:35PM EDT | 70.00 | 55.02 | 52.85 | 56.75 | +0.32 | +0.59% | 6 | 0 | 146.09% |
© 2024 Yahoo. All rights reserved.