Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250620C00005000 | 2024-07-01 12:34PM EDT | 5.00 | 21.00 | 18.00 | 23.00 | 0.00 | - | 1 | 16 | 124.61% |
| CHWY250620C00007500 | 2024-06-27 1:13PM EDT | 7.50 | 32.27 | 15.50 | 20.50 | 0.00 | - | - | 15 | 93.95% |
| CHWY250620C00010000 | 2024-07-01 11:36AM EDT | 10.00 | 16.71 | 13.55 | 18.50 | 0.00 | - | 1 | 7 | 91.21% |
| CHWY250620C00012500 | 2024-06-04 3:58PM EDT | 12.50 | 11.30 | 13.00 | 14.90 | 0.00 | - | 1 | 1 | 82.57% |
| CHWY250620C00015000 | 2024-07-05 2:41PM EDT | 15.00 | 12.17 | 12.00 | 13.35 | -7.38 | -37.75% | 2 | 6 | 87.92% |
| CHWY250620C00017500 | 2024-07-01 3:48PM EDT | 17.50 | 11.15 | 10.55 | 12.45 | 0.00 | - | 2 | 29 | 90.09% |
| CHWY250620C00020000 | 2024-07-05 1:39PM EDT | 20.00 | 9.30 | 9.25 | 9.50 | +0.26 | +2.88% | 5 | 205 | 77.30% |
| CHWY250620C00022500 | 2024-07-05 2:27PM EDT | 22.50 | 8.10 | 7.15 | 9.50 | +0.40 | +5.19% | 15 | 1,018 | 77.75% |
| CHWY250620C00025000 | 2024-07-05 2:19PM EDT | 25.00 | 7.15 | 6.55 | 7.40 | +0.35 | +5.15% | 4 | 288 | 73.28% |
| CHWY250620C00027500 | 2024-07-05 1:01PM EDT | 27.50 | 6.45 | 6.15 | 6.90 | +0.45 | +7.50% | 8 | 1,175 | 77.37% |
| CHWY250620C00030000 | 2024-07-05 2:24PM EDT | 30.00 | 5.60 | 5.60 | 5.90 | +0.08 | +1.45% | 1 | 350 | 76.77% |
| CHWY250620C00032500 | 2024-07-05 2:30PM EDT | 32.50 | 5.10 | 4.85 | 5.30 | -0.25 | -4.67% | 33 | 329 | 76.27% |
| CHWY250620C00035000 | 2024-07-05 2:34PM EDT | 35.00 | 4.65 | 4.55 | 5.35 | +0.20 | +4.49% | 117 | 875 | 80.62% |
| CHWY250620C00037500 | 2024-07-03 12:55PM EDT | 37.50 | 3.94 | 4.10 | 4.35 | 0.00 | - | 5 | 18 | 78.10% |
| CHWY250620C00040000 | 2024-07-05 3:35PM EDT | 40.00 | 3.90 | 3.80 | 4.00 | +0.25 | +6.85% | 12 | 290 | 79.15% |
| CHWY250620C00042500 | 2024-07-03 11:54AM EDT | 42.50 | 3.30 | 3.20 | 4.00 | +3.30 | - | - | 1 | 79.96% |
| CHWY250620C00045000 | 2024-07-05 1:03PM EDT | 45.00 | 3.23 | 3.10 | 3.30 | -0.12 | -3.58% | 1 | 1,000 | 79.25% |
| CHWY250620C00047500 | 2024-07-02 1:38PM EDT | 47.50 | 3.10 | 2.72 | 3.15 | +3.10 | - | - | 1 | 79.61% |
| CHWY250620C00050000 | 2024-07-02 3:47PM EDT | 50.00 | 2.85 | 2.46 | 2.87 | 0.00 | - | 5 | 26 | 79.54% |
| CHWY250620C00055000 | 2024-07-05 1:31PM EDT | 55.00 | 2.34 | 1.82 | 2.58 | +2.34 | - | 1 | 33 | 79.32% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250620P00010000 | 2024-07-01 2:32PM EDT | 10.00 | 0.50 | 0.00 | 2.54 | 0.00 | - | 151 | 237 | 97.90% |
| CHWY250620P00012500 | 2024-07-02 12:11PM EDT | 12.50 | 1.00 | 0.76 | 0.96 | 0.00 | - | 83 | 902 | 67.77% |
| CHWY250620P00015000 | 2024-07-05 11:01AM EDT | 15.00 | 1.55 | 1.36 | 1.70 | +0.15 | +10.71% | 10 | 310 | 67.04% |
| CHWY250620P00017500 | 2024-07-02 10:56AM EDT | 17.50 | 2.56 | 2.25 | 2.65 | 0.00 | - | 4 | 166 | 66.94% |
| CHWY250620P00020000 | 2024-07-02 3:46PM EDT | 20.00 | 3.65 | 3.30 | 3.65 | 0.00 | - | 48 | 233 | 65.50% |
| CHWY250620P00022500 | 2024-07-03 12:17PM EDT | 22.50 | 4.95 | 4.30 | 5.00 | 0.00 | - | 924 | 1,176 | 63.87% |
| CHWY250620P00025000 | 2024-07-03 10:15AM EDT | 25.00 | 6.24 | 6.10 | 6.50 | 0.00 | - | 5 | 192 | 65.75% |
| CHWY250620P00027500 | 2024-07-05 2:32PM EDT | 27.50 | 7.95 | 7.70 | 7.90 | +0.68 | +9.35% | 1 | 771 | 64.33% |
| CHWY250620P00030000 | 2024-06-26 10:00AM EDT | 30.00 | 8.25 | 9.10 | 9.65 | 0.00 | - | 12 | 148 | 62.43% |
| CHWY250620P00032500 | 2024-06-24 3:22PM EDT | 32.50 | 8.99 | 10.55 | 12.50 | 0.00 | - | 200 | 90 | 65.28% |
| CHWY250620P00035000 | 2024-06-26 1:54PM EDT | 35.00 | 11.40 | 13.30 | 13.75 | 0.00 | - | - | 1 | 65.67% |
| CHWY250620P00040000 | 2024-06-28 10:29AM EDT | 40.00 | 17.00 | 16.15 | 18.70 | 0.00 | - | 1 | 25 | 62.92% |
| CHWY250620P00042500 | 2024-06-27 3:00PM EDT | 42.50 | 17.35 | 18.50 | 19.95 | 0.00 | - | - | 1 | 58.30% |
| CHWY250620P00045000 | 2024-06-27 3:52PM EDT | 45.00 | 19.75 | 21.65 | 22.60 | 0.00 | - | - | 99 | 66.70% |
| CHWY250620P00055000 | 2024-07-01 10:08AM EDT | 55.00 | 30.50 | 29.05 | 32.90 | +30.50 | - | - | 1 | 61.62% |
© 2024 Yahoo. All rights reserved.