Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517C00015000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.78 | 0.77 | 0.80 | -0.77 | -49.68% | 589 | 1,484 | 63.87% |
| CHWY240524C00015000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 0.93 | 0.94 | 0.98 | -0.51 | -35.42% | 104 | 180 | 60.55% |
| CHWY240531C00015000 | 2024-05-10 2:19PM EDT | 2024-05-31 | 1.50 | 1.37 | 2.28 | -0.56 | -27.18% | 42 | 60 | 109.86% |
| CHWY240607C00015000 | 2024-05-10 3:19PM EDT | 2024-06-07 | 1.59 | 1.57 | 2.01 | -0.62 | -28.05% | 68 | 35 | 93.07% |
| CHWY240621C00015000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 1.79 | 1.81 | 1.84 | -0.62 | -25.73% | 228 | 2,893 | 77.64% |
| CHWY240719C00015000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 2.02 | 2.07 | 2.12 | -0.69 | -25.46% | 34 | 2,189 | 70.51% |
| CHWY240920C00015000 | 2024-05-10 3:13PM EDT | 2024-09-20 | 2.67 | 2.73 | 2.79 | -0.68 | -20.30% | 10 | 1,142 | 69.63% |
| CHWY241018C00015000 | 2024-05-10 1:46PM EDT | 2024-10-18 | 2.93 | 2.75 | 3.10 | -0.58 | -16.52% | 6 | 1,104 | 67.48% |
| CHWY250117C00015000 | 2024-05-10 3:26PM EDT | 2025-01-17 | 3.70 | 3.65 | 3.75 | -0.60 | -13.95% | 414 | 1,603 | 69.87% |
| CHWY260116C00015000 | 2024-05-10 1:09PM EDT | 2026-01-16 | 5.71 | 5.65 | 6.40 | -0.28 | -4.67% | 9 | 1,712 | 76.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517P00015000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.35 | +0.20 | +153.85% | 3,199 | 4,671 | 62.50% |
| CHWY240524P00015000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.49 | 0.44 | 0.70 | +0.23 | +88.46% | 229 | 477 | 64.84% |
| CHWY240531P00015000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 1.04 | 1.01 | 1.07 | +0.31 | +42.47% | 187 | 2,962 | 85.84% |
| CHWY240607P00015000 | 2024-05-10 3:27PM EDT | 2024-06-07 | 1.11 | 1.09 | 1.15 | +0.35 | +46.05% | 38 | 42 | 79.10% |
| CHWY240614P00015000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.60 | 0.94 | 1.40 | -0.37 | -38.14% | 1 | 52 | 73.54% |
| CHWY240621P00015000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 1.30 | 1.28 | 1.32 | +0.35 | +36.84% | 343 | 8,716 | 73.54% |
| CHWY240719P00015000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 1.55 | 1.51 | 1.53 | +0.29 | +23.02% | 1,166 | 9,303 | 65.33% |
| CHWY240920P00015000 | 2024-05-10 2:54PM EDT | 2024-09-20 | 2.09 | 2.03 | 2.06 | +0.25 | +13.59% | 21 | 5,010 | 61.96% |
| CHWY241018P00015000 | 2024-05-09 2:07PM EDT | 2024-10-18 | 2.12 | 2.18 | 2.21 | +0.18 | +9.28% | 20 | 1,321 | 60.16% |
| CHWY250117P00015000 | 2024-05-10 3:09PM EDT | 2025-01-17 | 2.81 | 2.72 | 2.77 | +0.34 | +13.77% | 40 | 7,248 | 59.28% |
| CHWY260116P00015000 | 2024-05-09 10:53AM EDT | 2026-01-16 | 4.10 | 4.10 | 4.40 | 0.00 | - | 94 | 1,965 | 57.98% |
© 2024 Yahoo. All rights reserved.