Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524C00015000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 1.18 | 1.05 | 1.35 | -0.77 | -39.49% | 369 | 706 | 61.13% |
| CHWY240531C00015000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 1.65 | 1.76 | 1.95 | -0.57 | -25.68% | 26 | 69 | 104.69% |
| CHWY240607C00015000 | 2024-05-16 12:36PM EDT | 2024-06-07 | 2.45 | 1.70 | 2.25 | 0.00 | - | 18 | 155 | 94.14% |
| CHWY240614C00015000 | 2024-05-14 1:46PM EDT | 2024-06-14 | 2.78 | 2.04 | 3.15 | 0.00 | - | 10 | 12 | 119.14% |
| CHWY240621C00015000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 2.17 | 2.15 | 2.94 | -0.67 | -23.59% | 136 | 2,900 | 103.81% |
| CHWY240628C00015000 | 2024-05-17 9:59AM EDT | 2024-06-28 | 2.38 | 2.18 | 2.95 | -0.64 | -21.19% | 8 | 19 | 95.80% |
| CHWY240719C00015000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 2.49 | 2.48 | 2.68 | -0.71 | -22.19% | 101 | 2,176 | 78.81% |
| CHWY240920C00015000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 3.05 | 3.15 | 3.70 | -0.80 | -20.78% | 104 | 1,158 | 79.79% |
| CHWY241018C00015000 | 2024-05-17 2:27PM EDT | 2024-10-18 | 3.45 | 3.35 | 3.95 | -0.65 | -15.85% | 3 | 1,108 | 77.98% |
| CHWY250117C00015000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 4.10 | 4.10 | 4.65 | -0.65 | -13.68% | 26 | 1,904 | 76.81% |
| CHWY260116C00015000 | 2024-05-16 1:05PM EDT | 2026-01-16 | 6.85 | 6.10 | 6.35 | 0.00 | - | 7 | 1,696 | 73.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524P00015000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.15 | 0.11 | 0.15 | +0.06 | +66.67% | 781 | 1,102 | 56.25% |
| CHWY240531P00015000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.74 | 0.56 | 0.76 | +0.21 | +39.62% | 333 | 3,030 | 91.11% |
| CHWY240607P00015000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.88 | 0.37 | 0.86 | +0.23 | +35.38% | 39 | 84 | 71.09% |
| CHWY240614P00015000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 1.00 | 0.91 | 1.02 | +0.28 | +38.89% | 27 | 75 | 83.30% |
| CHWY240621P00015000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 1.07 | 1.05 | 1.07 | +0.21 | +24.42% | 447 | 9,232 | 79.69% |
| CHWY240628P00015000 | 2024-05-17 3:17PM EDT | 2024-06-28 | 1.15 | 1.08 | 1.35 | +0.26 | +29.21% | 1 | 22 | 80.47% |
| CHWY240719P00015000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 1.33 | 1.31 | 1.33 | +0.20 | +17.70% | 192 | 9,979 | 69.92% |
| CHWY240920P00015000 | 2024-05-16 12:38PM EDT | 2024-09-20 | 1.94 | 1.90 | 1.96 | +0.23 | +13.45% | 1 | 4,979 | 66.85% |
| CHWY241018P00015000 | 2024-05-17 2:47PM EDT | 2024-10-18 | 2.10 | 1.89 | 2.09 | +0.17 | +8.81% | 5 | 1,308 | 62.01% |
| CHWY250117P00015000 | 2024-05-17 2:05PM EDT | 2025-01-17 | 2.66 | 2.43 | 2.65 | +0.26 | +10.83% | 658 | 11,015 | 60.40% |
| CHWY260116P00015000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 4.14 | 4.00 | 4.30 | +0.14 | +3.50% | 4 | 1,977 | 59.64% |
© 2024 Yahoo. All rights reserved.