Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:17.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524C00017500 | 2024-05-22 10:20AM EDT | 2024-05-24 | 0.18 | 0.17 | 0.20 | +0.04 | +28.57% | 215 | 2,795 | 56.25% |
| CHWY240531C00017500 | 2024-05-22 10:06AM EDT | 2024-05-31 | 1.05 | 1.04 | 1.08 | +0.14 | +15.38% | 68 | 2,390 | 109.77% |
| CHWY240607C00017500 | 2024-05-22 10:07AM EDT | 2024-06-07 | 1.20 | 1.22 | 1.64 | +0.25 | +26.32% | 14 | 919 | 109.38% |
| CHWY240614C00017500 | 2024-05-22 9:57AM EDT | 2024-06-14 | 1.38 | 1.31 | 1.40 | +0.29 | +26.61% | 3 | 59 | 87.70% |
| CHWY240621C00017500 | 2024-05-22 10:03AM EDT | 2024-06-21 | 1.54 | 1.48 | 1.51 | +0.26 | +20.31% | 64 | 9,331 | 84.28% |
| CHWY240628C00017500 | 2024-05-21 9:39AM EDT | 2024-06-28 | 1.14 | 1.28 | 2.04 | 0.00 | - | 20 | 14 | 83.59% |
| CHWY240719C00017500 | 2024-05-22 10:19AM EDT | 2024-07-19 | 1.85 | 1.84 | 1.87 | +0.17 | +10.12% | 11 | 4,695 | 74.22% |
| CHWY240920C00017500 | 2024-05-22 9:56AM EDT | 2024-09-20 | 2.66 | 2.69 | 2.74 | +0.26 | +10.83% | 17 | 6,839 | 73.58% |
| CHWY241018C00017500 | 2024-05-22 10:17AM EDT | 2024-10-18 | 2.95 | 2.89 | 2.97 | +0.25 | +9.26% | 6 | 1,453 | 71.34% |
| CHWY250117C00017500 | 2024-05-21 10:38AM EDT | 2025-01-17 | 3.73 | 3.70 | 3.80 | +0.23 | +6.57% | 3 | 2,829 | 71.41% |
| CHWY260116C00017500 | 2024-05-21 10:51AM EDT | 2026-01-16 | 5.75 | 5.30 | 6.25 | 0.00 | - | 11 | 909 | 69.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524P00017500 | 2024-05-22 10:05AM EDT | 2024-05-24 | 0.56 | 0.55 | 0.60 | -1.12 | -66.67% | 18 | 234 | 53.52% |
| CHWY240531P00017500 | 2024-05-22 9:54AM EDT | 2024-05-31 | 1.47 | 1.43 | 1.53 | -0.72 | -32.88% | 1 | 68 | 111.13% |
| CHWY240607P00017500 | 2024-05-22 9:54AM EDT | 2024-06-07 | 1.67 | 1.59 | 1.69 | -0.32 | -16.08% | 1 | 23 | 96.09% |
| CHWY240614P00017500 | 2024-05-17 11:25AM EDT | 2024-06-14 | 2.26 | 1.69 | 1.94 | 0.00 | - | 2 | 23 | 90.92% |
| CHWY240621P00017500 | 2024-05-22 10:18AM EDT | 2024-06-21 | 1.83 | 1.81 | 1.84 | -0.21 | -10.29% | 204 | 6,723 | 80.47% |
| CHWY240628P00017500 | 2024-05-10 10:31AM EDT | 2024-06-28 | 2.82 | 1.85 | 1.94 | 0.00 | - | - | 4 | 75.88% |
| CHWY240719P00017500 | 2024-05-22 10:08AM EDT | 2024-07-19 | 2.15 | 2.10 | 2.15 | -0.20 | -8.51% | 1 | 7,345 | 69.29% |
| CHWY240920P00017500 | 2024-05-21 10:53AM EDT | 2024-09-20 | 3.10 | 2.80 | 2.87 | 0.00 | - | 20 | 937 | 66.26% |
| CHWY241018P00017500 | 2024-05-21 9:37AM EDT | 2024-10-18 | 3.47 | 2.98 | 3.05 | 0.00 | - | 1 | 601 | 63.92% |
| CHWY250117P00017500 | 2024-05-22 9:47AM EDT | 2025-01-17 | 3.65 | 3.55 | 3.65 | -0.23 | -5.93% | 1 | 8,528 | 61.16% |
| CHWY260116P00017500 | 2024-05-20 10:58AM EDT | 2026-01-16 | 5.26 | 5.15 | 5.35 | -0.34 | -6.07% | 1 | 1,206 | 58.13% |
© 2024 Yahoo. All rights reserved.