Strike:12.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524C00012500 | 2024-05-17 9:59AM EDT | 2024-05-24 | 3.70 | 3.95 | 4.40 | 0.00 | - | 2 | 8 | 210.94% |
| CHWY240531C00012500 | 2024-05-17 3:24PM EDT | 2024-05-31 | 3.55 | 3.15 | 4.15 | 0.00 | - | 2 | 39 | 121.09% |
| CHWY240621C00012500 | 2024-05-17 3:17PM EDT | 2024-06-21 | 3.80 | 4.25 | 4.30 | 0.00 | - | 1 | 269 | 86.33% |
| CHWY240719C00012500 | 2024-05-21 11:37AM EDT | 2024-07-19 | 4.54 | 4.45 | 4.55 | +0.42 | +10.19% | 11 | 1,216 | 78.71% |
| CHWY240920C00012500 | 2024-05-16 12:50PM EDT | 2024-09-20 | 5.40 | 5.00 | 5.15 | 0.00 | - | 4 | 965 | 78.03% |
| CHWY241018C00012500 | 2024-05-16 3:15PM EDT | 2024-10-18 | 5.55 | 5.15 | 5.30 | 0.00 | - | 1 | 940 | 75.39% |
| CHWY250117C00012500 | 2024-05-20 3:29PM EDT | 2025-01-17 | 5.43 | 5.75 | 5.95 | 0.00 | - | 5 | 761 | 75.39% |
| CHWY260116C00012500 | 2024-05-21 11:37AM EDT | 2026-01-16 | 7.75 | 6.50 | 8.30 | +0.45 | +6.16% | 1 | 231 | 71.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524P00012500 | 2024-05-20 11:54AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 333 | 557 | 112.50% |
| CHWY240531P00012500 | 2024-05-20 3:51PM EDT | 2024-05-31 | 0.11 | 0.07 | 0.09 | 0.00 | - | 25 | 831 | 107.81% |
| CHWY240607P00012500 | 2024-05-21 11:05AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 2 | 111 | 93.75% |
| CHWY240614P00012500 | 2024-05-21 11:10AM EDT | 2024-06-14 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 10 | 439 | 85.74% |
| CHWY240621P00012500 | 2024-05-21 2:43PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.22 | -0.09 | -29.03% | 20 | 6,147 | 81.84% |
| CHWY240628P00012500 | 2024-05-20 2:01PM EDT | 2024-06-28 | 0.34 | 0.24 | 0.32 | 0.00 | - | 17 | 236 | 80.66% |
| CHWY240719P00012500 | 2024-05-21 2:31PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.43 | -0.05 | -10.87% | 64 | 4,885 | 74.51% |
| CHWY240920P00012500 | 2024-05-20 2:26PM EDT | 2024-09-20 | 0.88 | 0.76 | 0.85 | -0.05 | -5.38% | 3 | 10,688 | 68.46% |
| CHWY241018P00012500 | 2024-05-20 10:04AM EDT | 2024-10-18 | 1.02 | 0.95 | 0.98 | -0.05 | -4.67% | 3 | 809 | 67.38% |
| CHWY250117P00012500 | 2024-05-21 10:59AM EDT | 2025-01-17 | 1.43 | 1.44 | 1.47 | -0.11 | -7.14% | 17 | 8,521 | 65.97% |
| CHWY260116P00012500 | 2024-05-16 3:50PM EDT | 2026-01-16 | 2.68 | 2.69 | 2.83 | 0.00 | - | 10 | 776 | 62.18% |
© 2024 Yahoo. All rights reserved.