Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524C00020000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 614 | 723 | 82.03% |
| CHWY240531C00020000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.28 | -0.18 | -41.86% | 2,221 | 2,154 | 104.30% |
| CHWY240607C00020000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.31 | 0.08 | 0.47 | -0.23 | -42.59% | 30 | 141 | 86.72% |
| CHWY240614C00020000 | 2024-05-17 2:04PM EDT | 2024-06-14 | 0.39 | 0.18 | 1.01 | -0.23 | -37.10% | 30 | 130 | 99.90% |
| CHWY240621C00020000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.49 | 0.49 | 0.50 | -0.27 | -35.53% | 389 | 12,046 | 82.91% |
| CHWY240628C00020000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 0.55 | 0.30 | 0.60 | -0.42 | -43.30% | 11 | 5 | 72.95% |
| CHWY240719C00020000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 0.74 | 0.74 | 0.76 | -0.28 | -27.45% | 489 | 2,122 | 73.63% |
| CHWY240920C00020000 | 2024-05-17 3:52PM EDT | 2024-09-20 | 1.42 | 1.42 | 1.45 | -0.38 | -21.11% | 25 | 3,299 | 72.07% |
| CHWY241018C00020000 | 2024-05-17 3:14PM EDT | 2024-10-18 | 1.64 | 1.60 | 2.14 | -0.24 | -12.77% | 10 | 1,124 | 76.03% |
| CHWY250117C00020000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 2.35 | 2.31 | 2.54 | -0.41 | -14.86% | 204 | 5,745 | 70.95% |
| CHWY260116C00020000 | 2024-05-17 3:55PM EDT | 2026-01-16 | 4.55 | 4.50 | 5.50 | -0.60 | -11.65% | 45 | 2,007 | 76.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524P00020000 | 2024-05-16 10:27AM EDT | 2024-05-24 | 3.10 | 3.20 | 4.10 | 0.00 | - | 2 | 25 | 123.05% |
| CHWY240531P00020000 | 2024-05-17 12:29PM EDT | 2024-05-31 | 4.02 | 3.15 | 4.25 | +0.32 | +8.65% | 1 | 46 | 108.01% |
| CHWY240607P00020000 | 2024-04-25 1:38PM EDT | 2024-06-07 | 5.23 | 2.92 | 5.30 | 0.00 | - | - | 2 | 72.27% |
| CHWY240621P00020000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 4.25 | 4.00 | 4.80 | +0.45 | +11.84% | 43 | 3,076 | 79.30% |
| CHWY240719P00020000 | 2024-05-17 12:41PM EDT | 2024-07-19 | 4.45 | 4.00 | 4.65 | +0.30 | +7.23% | 6 | 1,341 | 55.18% |
| CHWY240920P00020000 | 2024-05-17 2:33PM EDT | 2024-09-20 | 5.10 | 5.00 | 5.15 | +0.35 | +7.37% | 55 | 936 | 62.99% |
| CHWY241018P00020000 | 2024-05-16 2:23PM EDT | 2024-10-18 | 5.15 | 4.35 | 5.30 | +0.35 | +7.29% | 1 | 1,553 | 50.29% |
| CHWY250117P00020000 | 2024-05-17 11:50AM EDT | 2025-01-17 | 5.70 | 5.70 | 5.85 | +0.40 | +7.55% | 4 | 2,279 | 59.20% |
| CHWY260116P00020000 | 2024-05-16 2:39PM EDT | 2026-01-16 | 6.95 | 7.10 | 7.40 | 0.00 | - | 88 | 733 | 55.52% |
© 2024 Yahoo. All rights reserved.