Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524C00025000 | 2024-05-16 1:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 233.59% |
| CHWY240531C00025000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.10 | -0.04 | -50.00% | 164 | 72 | 125.78% |
| CHWY240607C00025000 | 2024-05-16 3:14PM EDT | 2024-06-07 | 0.12 | 0.03 | 0.29 | 0.00 | - | 1 | 39 | 121.29% |
| CHWY240614C00025000 | 2024-05-17 2:47PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 2 | 15 | 92.19% |
| CHWY240621C00025000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 0.10 | 0.11 | 0.13 | -0.07 | -41.18% | 79 | 10,546 | 88.28% |
| CHWY240628C00025000 | 2024-05-13 1:49PM EDT | 2024-06-28 | 0.15 | 0.12 | 0.60 | 0.00 | - | 2 | 5 | 105.08% |
| CHWY240719C00025000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.24 | -0.13 | -37.14% | 11 | 2,293 | 75.78% |
| CHWY240920C00025000 | 2024-05-17 10:23AM EDT | 2024-09-20 | 0.71 | 0.60 | 0.65 | -0.09 | -11.25% | 2 | 3,497 | 71.68% |
| CHWY241018C00025000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 0.75 | 0.75 | 0.79 | -0.27 | -26.47% | 120 | 2,320 | 69.63% |
| CHWY250117C00025000 | 2024-05-17 3:05PM EDT | 2025-01-17 | 1.32 | 1.30 | 1.55 | -0.30 | -18.52% | 54 | 6,951 | 70.31% |
| CHWY260116C00025000 | 2024-05-17 1:41PM EDT | 2026-01-16 | 3.40 | 3.25 | 3.50 | -0.30 | -8.11% | 32 | 1,063 | 69.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524P00025000 | 2024-05-13 9:47AM EDT | 2024-05-24 | 9.05 | 7.70 | 9.90 | 0.00 | - | 23 | 0 | 351.37% |
| CHWY240621P00025000 | 2024-05-09 9:36AM EDT | 2024-06-21 | 9.55 | 8.15 | 10.80 | 0.00 | - | 5 | 1,256 | 127.93% |
| CHWY240719P00025000 | 2024-04-29 10:08AM EDT | 2024-07-19 | 9.15 | 8.15 | 9.50 | 0.00 | - | 3 | 2,229 | 96.68% |
| CHWY240920P00025000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 9.33 | 8.80 | 9.40 | 0.00 | - | 2 | 875 | 64.26% |
| CHWY241018P00025000 | 2024-04-24 3:40PM EDT | 2024-10-18 | 9.91 | 8.45 | 9.50 | 0.00 | - | 1 | 145 | 61.91% |
| CHWY250117P00025000 | 2024-05-14 12:26PM EDT | 2025-01-17 | 8.95 | 8.85 | 9.80 | 0.00 | - | 27 | 4,232 | 56.98% |
| CHWY260116P00025000 | 2024-05-17 2:48PM EDT | 2026-01-16 | 11.00 | 10.80 | 11.10 | +0.15 | +1.38% | 1 | 168 | 52.05% |
© 2024 Yahoo. All rights reserved.