Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517C00002500 | 2024-04-12 9:55AM EDT | 2.50 | 15.20 | 11.05 | 12.75 | 0.00 | - | 1 | 1 | 581.25% |
| CHWY240517C00007500 | 2024-03-27 12:26PM EDT | 7.50 | 8.00 | 7.25 | 10.45 | 0.00 | - | 2 | 2 | 448.05% |
| CHWY240517C00010000 | 2024-04-18 9:49AM EDT | 10.00 | 6.50 | 5.15 | 5.25 | 0.00 | - | 1 | 6 | 146.48% |
| CHWY240517C00012000 | 2024-04-24 3:44PM EDT | 12.00 | 3.34 | 2.00 | 4.00 | 0.00 | - | - | 1 | 188.09% |
| CHWY240517C00012500 | 2024-04-25 1:16PM EDT | 12.50 | 2.49 | 2.58 | 2.81 | 0.00 | - | 13 | 123 | 80.08% |
| CHWY240517C00013000 | 2024-04-29 1:30PM EDT | 13.00 | 2.90 | 2.18 | 2.26 | 0.00 | - | 1 | 3 | 71.09% |
| CHWY240517C00013500 | 2024-05-01 1:06PM EDT | 13.50 | 1.66 | 1.69 | 1.82 | -1.12 | -40.29% | 3 | 1 | 62.50% |
| CHWY240517C00014000 | 2024-05-01 1:52PM EDT | 14.00 | 1.27 | 1.26 | 1.42 | -0.34 | -21.12% | 4 | 59 | 57.42% |
| CHWY240517C00014500 | 2024-05-01 2:45PM EDT | 14.50 | 1.13 | 1.03 | 1.21 | +0.10 | +9.71% | 41 | 552 | 65.72% |
| CHWY240517C00015000 | 2024-05-01 3:05PM EDT | 15.00 | 0.90 | 0.75 | 0.77 | +0.07 | +8.43% | 519 | 1,334 | 58.01% |
| CHWY240517C00015500 | 2024-05-01 12:46PM EDT | 15.50 | 0.69 | 0.52 | 0.55 | +0.11 | +18.97% | 253 | 247 | 57.23% |
| CHWY240517C00016000 | 2024-05-01 3:34PM EDT | 16.00 | 0.40 | 0.36 | 0.38 | -0.05 | -11.11% | 641 | 654 | 57.03% |
| CHWY240517C00016500 | 2024-05-01 3:17PM EDT | 16.50 | 0.29 | 0.22 | 0.25 | -0.01 | -3.33% | 34 | 160 | 55.66% |
| CHWY240517C00017000 | 2024-05-01 3:38PM EDT | 17.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 204 | 849 | 56.25% |
| CHWY240517C00017500 | 2024-05-01 2:50PM EDT | 17.50 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 872 | 4,486 | 58.20% |
| CHWY240517C00018000 | 2024-05-01 2:58PM EDT | 18.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 19 | 407 | 60.16% |
| CHWY240517C00018500 | 2024-04-30 3:08PM EDT | 18.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 1 | 237 | 60.16% |
| CHWY240517C00019000 | 2024-04-30 10:20AM EDT | 19.00 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 133 | 64.84% |
| CHWY240517C00019500 | 2024-04-26 12:38PM EDT | 19.50 | 0.09 | 0.01 | 1.29 | 0.00 | - | 6 | 11 | 149.61% |
| CHWY240517C00020000 | 2024-05-01 2:09PM EDT | 20.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 30 | 3,050 | 74.22% |
| CHWY240517C00020500 | 2024-04-29 9:36AM EDT | 20.50 | 0.04 | 0.02 | 0.33 | 0.00 | - | 52 | 59 | 108.59% |
| CHWY240517C00021000 | 2024-04-29 9:34AM EDT | 21.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 50 | 54 | 171.29% |
| CHWY240517C00022000 | 2024-04-23 2:22PM EDT | 22.00 | 0.04 | 0.01 | 0.37 | 0.00 | - | - | 7 | 127.93% |
| CHWY240517C00022500 | 2024-04-30 11:15AM EDT | 22.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,338 | 87.50% |
| CHWY240517C00023000 | 2024-04-24 3:48PM EDT | 23.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | - | 4 | 96.88% |
| CHWY240517C00024000 | 2024-04-22 11:33AM EDT | 24.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | - | 1 | 126.56% |
| CHWY240517C00025000 | 2024-04-30 9:30AM EDT | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 664 | 109.38% |
| CHWY240517C00027500 | 2024-04-29 12:44PM EDT | 27.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 20 | 100 | 141.41% |
| CHWY240517C00030000 | 2024-05-01 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 4 | 163 | 125.00% |
| CHWY240517C00032500 | 2024-04-11 11:40AM EDT | 32.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 282.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517P00007500 | 2024-04-26 12:34PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 125.00% |
| CHWY240517P00010000 | 2024-04-30 2:02PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 855 | 89.06% |
| CHWY240517P00012000 | 2024-05-01 12:16PM EDT | 12.00 | 0.04 | 0.01 | 0.17 | +0.01 | +33.33% | 17 | 7 | 76.95% |
| CHWY240517P00012500 | 2024-05-01 3:06PM EDT | 12.50 | 0.04 | 0.03 | 0.07 | -0.02 | -22.22% | 16 | 1,898 | 57.03% |
| CHWY240517P00013000 | 2024-05-01 12:17PM EDT | 13.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 290 | 81 | 51.17% |
| CHWY240517P00013500 | 2024-04-30 3:50PM EDT | 13.50 | 0.16 | 0.11 | 0.15 | 0.00 | - | 15 | 239 | 50.00% |
| CHWY240517P00014000 | 2024-05-01 3:22PM EDT | 14.00 | 0.21 | 0.20 | 0.23 | -0.10 | -32.26% | 2 | 503 | 48.83% |
| CHWY240517P00014500 | 2024-05-01 3:35PM EDT | 14.50 | 0.36 | 0.35 | 0.38 | -0.03 | -7.69% | 82 | 312 | 47.66% |
| CHWY240517P00015000 | 2024-05-01 3:21PM EDT | 15.00 | 0.52 | 0.59 | 0.61 | -0.20 | -27.78% | 123 | 4,738 | 48.05% |
| CHWY240517P00015500 | 2024-05-01 2:58PM EDT | 15.50 | 0.76 | 0.86 | 0.89 | -0.24 | -24.00% | 214 | 4,146 | 47.27% |
| CHWY240517P00016000 | 2024-05-01 3:35PM EDT | 16.00 | 1.15 | 1.19 | 1.27 | -0.15 | -11.54% | 79 | 252 | 50.20% |
| CHWY240517P00016500 | 2024-05-01 2:52PM EDT | 16.50 | 1.40 | 1.56 | 1.81 | -0.03 | -2.10% | 1 | 588 | 52.73% |
| CHWY240517P00017000 | 2024-04-30 3:58PM EDT | 17.00 | 2.12 | 1.85 | 2.23 | 0.00 | - | 6 | 46 | 66.99% |
| CHWY240517P00017500 | 2024-05-01 2:39PM EDT | 17.50 | 2.52 | 2.43 | 2.62 | +0.01 | +0.40% | 12 | 4,820 | 62.50% |
| CHWY240517P00018000 | 2024-04-30 3:23PM EDT | 18.00 | 2.80 | 2.90 | 2.97 | 0.00 | - | 2 | 12 | 0.00% |
| CHWY240517P00019500 | 2024-04-22 9:58AM EDT | 19.50 | 3.50 | 4.35 | 4.45 | 0.00 | - | - | 1 | 0.00% |
| CHWY240517P00020000 | 2024-05-01 3:28PM EDT | 20.00 | 4.65 | 4.70 | 4.95 | +0.10 | +2.20% | 1 | 166 | 0.00% |
| CHWY240517P00022500 | 2024-04-11 3:53PM EDT | 22.50 | 7.54 | 7.30 | 7.60 | +3.38 | +81.25% | 1 | 5 | 119.92% |
| CHWY240517P00025000 | 2024-04-12 10:58AM EDT | 25.00 | 7.25 | 9.80 | 9.95 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240517P00027500 | 2024-04-12 10:37AM EDT | 27.50 | 9.80 | 12.30 | 12.45 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240517P00030000 | 2024-04-12 10:48AM EDT | 30.00 | 12.30 | 14.75 | 15.55 | 0.00 | - | 1 | 0 | 191.80% |
| CHWY240517P00032500 | 2024-04-12 10:58AM EDT | 32.50 | 14.75 | 17.30 | 17.45 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240517P00035000 | 2024-04-12 10:44AM EDT | 35.00 | 17.25 | 19.80 | 20.00 | 0.00 | - | 1 | 0 | 162.50% |
© 2024 Yahoo. All rights reserved.