Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHWY240503C00002500 | 2024-04-01 9:39AM EDT | 2.50 | 13.36 | 13.25 | 14.45 | 0.00 | - | - | 10 | 1,254.69% |
CHWY240503C00008000 | 2024-04-26 2:38PM EDT | 8.00 | 7.90 | 7.75 | 7.90 | +7.90 | - | 2 | 0 | 295.31% |
CHWY240503C00008500 | 2024-04-25 10:50AM EDT | 8.50 | 6.25 | 7.25 | 7.40 | +6.25 | - | - | 4 | 271.88% |
CHWY240503C00011000 | 2024-04-24 10:04AM EDT | 11.00 | 4.50 | 4.80 | 5.00 | 0.00 | - | 9 | 14 | 171.88% |
CHWY240503C00011500 | 2024-04-22 2:02PM EDT | 11.50 | 4.50 | 3.75 | 6.45 | +4.50 | - | - | 6 | 335.55% |
CHWY240503C00012000 | 2024-04-24 9:45AM EDT | 12.00 | 3.55 | 3.75 | 5.85 | 0.00 | - | 4 | 6 | 343.36% |
CHWY240503C00012500 | 2024-04-23 11:00AM EDT | 12.50 | 3.40 | 2.29 | 3.45 | +3.40 | - | - | 1 | 139.84% |
CHWY240503C00013000 | 2024-04-26 10:33AM EDT | 13.00 | 3.05 | 2.30 | 2.96 | +0.67 | +28.15% | 1 | 19 | 125.00% |
CHWY240503C00013500 | 2024-04-26 9:30AM EDT | 13.50 | 2.15 | 1.13 | 2.47 | +0.50 | +30.30% | 5 | 10 | 109.38% |
CHWY240503C00014000 | 2024-04-26 2:30PM EDT | 14.00 | 1.97 | 1.83 | 1.93 | +0.64 | +48.12% | 11 | 75 | 65.63% |
CHWY240503C00014500 | 2024-04-26 2:34PM EDT | 14.50 | 1.44 | 1.20 | 1.73 | +0.54 | +60.00% | 33 | 102 | 71.88% |
CHWY240503C00015000 | 2024-04-26 3:53PM EDT | 15.00 | 0.94 | 0.98 | 1.07 | +0.22 | +30.56% | 753 | 1,350 | 62.89% |
CHWY240503C00015500 | 2024-04-26 3:52PM EDT | 15.50 | 0.60 | 0.63 | 0.69 | +0.16 | +36.36% | 846 | 1,924 | 58.79% |
CHWY240503C00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.38 | 0.37 | 0.42 | +0.13 | +52.00% | 1,882 | 1,475 | 57.81% |
CHWY240503C00016500 | 2024-04-26 3:55PM EDT | 16.50 | 0.20 | 0.20 | 0.21 | +0.07 | +53.85% | 1,277 | 585 | 55.86% |
CHWY240503C00017000 | 2024-04-26 3:57PM EDT | 17.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 1,360 | 999 | 55.86% |
CHWY240503C00017500 | 2024-04-26 3:12PM EDT | 17.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 135 | 578 | 58.98% |
CHWY240503C00018000 | 2024-04-26 3:53PM EDT | 18.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 388 | 1,009 | 61.72% |
CHWY240503C00018500 | 2024-04-26 3:30PM EDT | 18.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 28 | 545 | 76.56% |
CHWY240503C00019000 | 2024-04-26 1:09PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 237 | 351 | 75.78% |
CHWY240503C00019500 | 2024-04-26 3:30PM EDT | 19.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 108 | 84.38% |
CHWY240503C00020000 | 2024-04-26 12:59PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 333 | 89.06% |
CHWY240503C00020500 | 2024-04-25 3:49PM EDT | 20.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 118.75% |
CHWY240503C00021000 | 2024-04-25 3:50PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 103 | 855 | 103.13% |
CHWY240503C00021500 | 2024-04-22 9:32AM EDT | 21.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 221.48% |
CHWY240503C00022000 | 2024-04-26 3:11PM EDT | 22.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 11 | 42 | 162.50% |
CHWY240503C00022500 | 2024-04-26 1:32PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 34 | 118.75% |
CHWY240503C00023000 | 2024-04-10 11:57AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 180.47% |
CHWY240503C00024000 | 2024-04-12 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 269.92% |
CHWY240503C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
CHWY240503C00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 360.16% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHWY240503P00012000 | 2024-04-25 1:57PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 75 | 187 | 229.69% |
CHWY240503P00012500 | 2024-04-25 3:51PM EDT | 12.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 126 | 118.75% |
CHWY240503P00013000 | 2024-04-26 2:12PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 7 | 424 | 79.69% |
CHWY240503P00013500 | 2024-04-26 1:46PM EDT | 13.50 | 0.02 | 0.01 | 0.74 | -0.04 | -66.67% | 419 | 497 | 160.55% |
CHWY240503P00014000 | 2024-04-26 3:47PM EDT | 14.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 377 | 865 | 65.63% |
CHWY240503P00014500 | 2024-04-26 3:13PM EDT | 14.50 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 283 | 988 | 60.55% |
CHWY240503P00015000 | 2024-04-26 3:58PM EDT | 15.00 | 0.15 | 0.13 | 0.15 | -0.17 | -53.12% | 240 | 903 | 55.47% |
CHWY240503P00015500 | 2024-04-26 3:59PM EDT | 15.50 | 0.29 | 0.27 | 0.30 | -0.26 | -47.27% | 977 | 760 | 54.10% |
CHWY240503P00016000 | 2024-04-26 3:56PM EDT | 16.00 | 0.54 | 0.51 | 0.54 | -0.39 | -41.94% | 455 | 888 | 54.10% |
CHWY240503P00016500 | 2024-04-26 3:46PM EDT | 16.50 | 0.93 | 0.75 | 1.03 | -0.46 | -33.09% | 88 | 211 | 59.38% |
CHWY240503P00017000 | 2024-04-26 3:07PM EDT | 17.00 | 1.28 | 1.15 | 1.28 | -0.72 | -36.00% | 116 | 128 | 59.57% |
CHWY240503P00017500 | 2024-04-26 10:31AM EDT | 17.50 | 1.59 | 1.66 | 1.82 | -0.14 | -8.09% | 31 | 147 | 65.23% |
CHWY240503P00018000 | 2024-04-25 1:38PM EDT | 18.00 | 3.20 | 2.10 | 2.29 | 0.00 | - | 2 | 201 | 64.06% |
CHWY240503P00018500 | 2024-04-25 9:36AM EDT | 18.50 | 3.55 | 2.54 | 2.79 | 0.00 | - | 4 | 123 | 53.13% |
CHWY240503P00019000 | 2024-04-22 9:38AM EDT | 19.00 | 2.87 | 2.71 | 4.40 | 0.00 | - | 2 | 18 | 164.84% |
CHWY240503P00019500 | 2024-04-24 9:46AM EDT | 19.50 | 4.00 | 2.64 | 3.75 | 0.00 | - | 2 | 29 | 114.06% |
CHWY240503P00020000 | 2024-04-23 3:51PM EDT | 20.00 | 4.02 | 2.75 | 4.25 | 0.00 | - | 8 | 0 | 124.22% |
CHWY240503P00020500 | 2024-04-12 10:38AM EDT | 20.50 | 2.92 | 3.00 | 4.75 | 0.00 | - | 1 | 0 | 133.59% |
CHWY240503P00021000 | 2024-04-12 10:38AM EDT | 21.00 | 3.40 | 3.50 | 6.50 | 0.00 | - | 1 | 1 | 355.47% |
CHWY240503P00021500 | 2024-04-16 9:41AM EDT | 21.50 | 5.40 | 3.95 | 5.75 | 0.00 | - | - | 0 | 152.34% |
CHWY240503P00023000 | 2024-04-26 3:50PM EDT | 23.00 | 7.25 | 5.85 | 7.25 | +7.25 | - | 100 | 0 | 176.56% |
CHWY240503P00024000 | 2024-04-24 2:13PM EDT | 24.00 | 8.72 | 7.55 | 8.65 | 0.00 | - | 6 | 0 | 292.97% |
CHWY240503P00025000 | 2024-04-12 11:04AM EDT | 25.00 | 7.30 | 9.10 | 9.25 | 0.00 | - | 3 | 0 | 156.25% |
CHWY240503P00026000 | 2024-04-24 10:05AM EDT | 26.00 | 10.55 | 9.80 | 10.25 | 0.00 | - | 13 | 0 | 220.31% |
CHWY240503P00030000 | 2024-04-26 12:12PM EDT | 30.00 | 13.95 | 13.75 | 14.75 | +13.95 | - | 3 | 0 | 267.19% |