Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00002500 | 2024-05-01 3:16PM EDT | 2.50 | 12.87 | 11.35 | 13.95 | -0.16 | -1.23% | 70 | 10 | 1,150.00% |
| CHWY240503C00008000 | 2024-05-01 2:29PM EDT | 8.00 | 7.00 | 6.85 | 7.10 | -1.16 | -14.22% | 120 | 2 | 381.25% |
| CHWY240503C00008500 | 2024-05-01 3:17PM EDT | 8.50 | 6.87 | 5.45 | 7.55 | +0.62 | +9.92% | 60 | 4 | 810.94% |
| CHWY240503C00011000 | 2024-05-01 1:01PM EDT | 11.00 | 3.90 | 2.28 | 5.05 | -0.60 | -13.33% | 4 | 14 | 546.09% |
| CHWY240503C00011500 | 2024-04-22 2:02PM EDT | 11.50 | 4.50 | 1.90 | 4.20 | 0.00 | - | - | 6 | 406.25% |
| CHWY240503C00012000 | 2024-04-24 9:45AM EDT | 12.00 | 3.55 | 2.19 | 4.10 | 0.00 | - | 4 | 6 | 186.72% |
| CHWY240503C00012500 | 2024-04-23 11:00AM EDT | 12.50 | 3.40 | 0.54 | 2.92 | 0.00 | - | - | 1 | 253.13% |
| CHWY240503C00013000 | 2024-04-29 12:52PM EDT | 13.00 | 2.65 | 1.78 | 2.85 | 0.00 | - | 1 | 20 | 190.23% |
| CHWY240503C00013500 | 2024-04-26 9:30AM EDT | 13.50 | 2.15 | 0.28 | 2.50 | 0.00 | - | 5 | 10 | 312.50% |
| CHWY240503C00014000 | 2024-05-01 12:17PM EDT | 14.00 | 1.02 | 0.20 | 3.15 | -0.09 | -8.11% | 66 | 146 | 203.91% |
| CHWY240503C00014500 | 2024-05-01 3:48PM EDT | 14.50 | 0.65 | 0.61 | 0.66 | -0.23 | -26.14% | 24 | 124 | 51.95% |
| CHWY240503C00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.28 | 0.28 | 0.31 | -0.07 | -20.00% | 659 | 1,465 | 52.34% |
| CHWY240503C00015500 | 2024-05-01 3:58PM EDT | 15.50 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 1,514 | 2,683 | 50.39% |
| CHWY240503C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 352 | 2,483 | 52.34% |
| CHWY240503C00016500 | 2024-05-01 3:41PM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 236 | 1,828 | 65.63% |
| CHWY240503C00017000 | 2024-05-01 3:37PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 97 | 2,137 | 75.00% |
| CHWY240503C00017500 | 2024-05-01 1:21PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 212 | 756 | 87.50% |
| CHWY240503C00018000 | 2024-05-01 2:12PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,177 | 95.31% |
| CHWY240503C00018500 | 2024-05-01 3:52PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 567 | 562 | 114.06% |
| CHWY240503C00019000 | 2024-05-01 3:22PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 568 | 106.25% |
| CHWY240503C00019500 | 2024-05-01 2:48PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 358 | 118.75% |
| CHWY240503C00020000 | 2024-04-30 11:08AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 130 | 506 | 150.00% |
| CHWY240503C00020500 | 2024-04-29 11:32AM EDT | 20.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 316 | 335 | 226.56% |
| CHWY240503C00021000 | 2024-04-30 12:47PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 879 | 150.00% |
| CHWY240503C00021500 | 2024-04-29 10:48AM EDT | 21.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 95 | 116 | 419.92% |
| CHWY240503C00022000 | 2024-04-29 9:37AM EDT | 22.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 47 | 435.16% |
| CHWY240503C00022500 | 2024-04-30 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 63 | 187.50% |
| CHWY240503C00023000 | 2024-04-10 11:57AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 284.38% |
| CHWY240503C00024000 | 2024-04-12 9:30AM EDT | 24.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 12 | 491.80% |
| 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 | 1.27 | 0.00 | - | 20 | 20 | 625.00% |
Putsfor3 May 2024
| 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 | 0.01 | 0.00 | - | 75 | 187 | 106.25% |
| CHWY240503P00012500 | 2024-04-25 3:51PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 93.75% |
| CHWY240503P00013000 | 2024-04-30 10:16AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 426 | 75.00% |
| CHWY240503P00013500 | 2024-05-01 1:40PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 804 | 56.25% |
| CHWY240503P00014000 | 2024-05-01 3:34PM EDT | 14.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 61 | 873 | 57.81% |
| CHWY240503P00014500 | 2024-05-01 3:52PM EDT | 14.50 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 214 | 907 | 50.78% |
| CHWY240503P00015000 | 2024-05-01 3:54PM EDT | 15.00 | 0.25 | 0.23 | 0.25 | -0.08 | -24.24% | 830 | 1,495 | 50.39% |
| CHWY240503P00015500 | 2024-05-01 3:27PM EDT | 15.50 | 0.50 | 0.53 | 0.57 | -0.14 | -21.87% | 147 | 1,356 | 52.73% |
| CHWY240503P00016000 | 2024-05-01 3:27PM EDT | 16.00 | 0.66 | 0.78 | 1.03 | -0.25 | -27.47% | 121 | 990 | 67.97% |
| CHWY240503P00016500 | 2024-05-01 2:58PM EDT | 16.50 | 1.32 | 1.37 | 1.79 | -0.20 | -13.16% | 8 | 216 | 103.91% |
| CHWY240503P00017000 | 2024-05-01 2:52PM EDT | 17.00 | 1.64 | 0.24 | 2.45 | -0.04 | -2.38% | 3 | 228 | 214.06% |
| CHWY240503P00017500 | 2024-04-30 3:23PM EDT | 17.50 | 2.27 | 0.67 | 2.57 | 0.00 | - | 3 | 167 | 140.63% |
| CHWY240503P00018000 | 2024-05-01 2:42PM EDT | 18.00 | 2.83 | 2.92 | 5.00 | +0.01 | +0.35% | 1 | 188 | 366.41% |
| CHWY240503P00018500 | 2024-04-25 9:36AM EDT | 18.50 | 3.55 | 2.14 | 5.00 | 0.00 | - | 4 | 123 | 175.00% |
| CHWY240503P00019000 | 2024-04-22 9:38AM EDT | 19.00 | 2.87 | 2.09 | 5.75 | 0.00 | - | 2 | 18 | 563.67% |
| CHWY240503P00019500 | 2024-04-24 9:46AM EDT | 19.50 | 4.00 | 2.48 | 6.25 | 0.00 | - | 2 | 29 | 585.55% |
| CHWY240503P00020000 | 2024-04-23 3:51PM EDT | 20.00 | 4.02 | 2.84 | 5.05 | 0.00 | - | 8 | 0 | 210.94% |
| CHWY240503P00020500 | 2024-04-12 10:38AM EDT | 20.50 | 2.92 | 4.55 | 7.20 | 0.00 | - | 1 | 0 | 334.38% |
| CHWY240503P00021000 | 2024-05-01 10:42AM EDT | 21.00 | 6.10 | 5.00 | 7.00 | +2.70 | +79.41% | 12 | 1 | 206.25% |
| CHWY240503P00021500 | 2024-04-16 9:41AM EDT | 21.50 | 5.40 | 6.40 | 7.50 | 0.00 | - | - | 0 | 385.94% |
| CHWY240503P00023000 | 2024-04-29 9:34AM EDT | 23.00 | 6.90 | 6.90 | 9.25 | 0.00 | - | 25 | 10 | 298.44% |
| CHWY240503P00024000 | 2024-05-01 2:35PM EDT | 24.00 | 9.05 | 8.40 | 9.45 | +0.33 | +3.78% | 1 | 0 | 455.47% |
| CHWY240503P00025000 | 2024-04-12 11:04AM EDT | 25.00 | 7.30 | 9.25 | 11.70 | 0.00 | - | 3 | 0 | 487.50% |
| CHWY240503P00026000 | 2024-04-24 10:05AM EDT | 26.00 | 10.55 | 10.40 | 11.30 | 0.00 | - | 13 | 0 | 456.25% |
| CHWY240503P00030000 | 2024-04-26 12:12PM EDT | 30.00 | 13.95 | 13.25 | 15.95 | 0.00 | - | 3 | 0 | 719.92% |
© 2024 Yahoo. All rights reserved.