Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426C00025000 | 2024-04-11 3:17PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 135 | 306.25% |
| CHWY240503C00025000 | 2024-03-27 9:30AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.16 | 0.00 | - | 10 | 10 | 179.69% |
| CHWY240510C00025000 | 2024-04-12 9:30AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 171.48% |
| CHWY240517C00025000 | 2024-04-24 11:51AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 6 | 668 | 97.66% |
| CHWY240524C00025000 | 2024-04-15 10:42AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CHWY240531C00025000 | 2024-04-23 11:37AM EDT | 2024-05-31 | 0.38 | 0.02 | 0.23 | 0.00 | - | 4 | 12 | 96.48% |
| CHWY240621C00025000 | 2024-04-24 2:03PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.09 | 0.00 | - | 3,014 | 4,977 | 70.70% |
| CHWY240719C00025000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 10 | 2,173 | 65.43% |
| CHWY240920C00025000 | 2024-04-24 3:11PM EDT | 2024-09-20 | 0.40 | 0.37 | 0.39 | -0.07 | -14.89% | 34 | 3,701 | 62.70% |
| CHWY241018C00025000 | 2024-04-24 2:45PM EDT | 2024-10-18 | 0.49 | 0.46 | 0.49 | -0.10 | -16.95% | 12 | 2,261 | 61.33% |
| CHWY250117C00025000 | 2024-04-24 3:47PM EDT | 2025-01-17 | 0.97 | 0.92 | 0.97 | -0.18 | -15.65% | 94 | 6,892 | 62.50% |
| CHWY260116C00025000 | 2024-04-24 3:03PM EDT | 2026-01-16 | 2.90 | 2.76 | 2.88 | -0.39 | -11.85% | 59 | 834 | 66.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426P00025000 | 2024-04-18 3:32PM EDT | 2024-04-26 | 8.70 | 8.20 | 10.00 | 0.00 | - | 314 | 10 | 389.06% |
| CHWY240503P00025000 | 2024-04-12 11:04AM EDT | 2024-05-03 | 7.30 | 9.75 | 11.05 | 0.00 | - | 3 | 0 | 274.41% |
| CHWY240517P00025000 | 2024-04-12 10:58AM EDT | 2024-05-17 | 7.25 | 9.85 | 10.05 | 0.00 | - | 2 | 0 | 100.00% |
| CHWY240621P00025000 | 2024-04-23 1:47PM EDT | 2024-06-21 | 9.25 | 8.85 | 11.55 | 0.00 | - | 26 | 1,971 | 93.55% |
| CHWY240719P00025000 | 2024-04-24 10:14AM EDT | 2024-07-19 | 9.60 | 8.10 | 10.05 | +0.25 | +2.67% | 1 | 2,234 | 65.04% |
| CHWY240920P00025000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 9.33 | 9.90 | 10.10 | 0.00 | - | 2 | 875 | 52.73% |
| CHWY241018P00025000 | 2024-04-24 3:40PM EDT | 2024-10-18 | 9.91 | 9.95 | 10.10 | +1.91 | +23.87% | 1 | 145 | 48.44% |
| CHWY250117P00025000 | 2024-04-24 3:40PM EDT | 2025-01-17 | 10.11 | 9.55 | 11.75 | +0.72 | +7.67% | 1 | 4,230 | 57.37% |
| CHWY260116P00025000 | 2024-04-22 10:32AM EDT | 2026-01-16 | 10.85 | 11.15 | 13.50 | 0.00 | - | 2 | 168 | 61.23% |
© 2024 Yahoo. All rights reserved.