Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.35 | 0.00 | - | 184 | 2 | 2.50 | - | - | - | - | - |
| 11.67 | -0.32 | -2.67% | 120 | 66 | 5.00 | - | - | - | - | - |
| 10.65 | -0.28 | -2.56% | 150 | 30 | 6.00 | - | - | - | - | - |
| 9.36 | -0.54 | -5.45% | 150 | 22 | 7.00 | - | - | - | - | - |
| 9.45 | 0.00 | - | 420 | 50 | 7.50 | 0.01 | 0.00 | - | 1 | 3 |
| 8.99 | 0.00 | - | 180 | 30 | 8.00 | - | - | - | - | - |
| 7.38 | -0.62 | -7.75% | 120 | 30 | 9.00 | - | - | - | - | - |
| 6.67 | -0.28 | -4.03% | 120 | 64 | 10.00 | 0.01 | 0.00 | - | 1 | 855 |
| 5.48 | 0.00 | - | 60 | 30 | 10.50 | 0.01 | 0.00 | - | - | 251 |
| 4.20 | 0.00 | - | 2 | 246 | 11.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11.50 | 0.01 | 0.00 | - | 1 | 30 |
| 4.31 | 0.00 | - | 1 | 9 | 12.00 | 0.01 | 0.00 | - | 100 | 348 |
| 4.17 | +1.17 | +39.00% | 15 | 123 | 12.50 | 0.01 | 0.00 | - | 20 | 1,750 |
| 3.60 | -0.65 | -15.29% | 1 | 10 | 13.00 | 0.01 | -0.01 | -50.00% | 1 | 774 |
| 2.93 | -0.60 | -17.00% | 5 | 16 | 13.50 | 0.01 | -0.02 | -66.67% | 1 | 1,356 |
| 2.58 | -0.52 | -16.77% | 4 | 86 | 14.00 | 0.02 | -0.01 | -33.33% | 224 | 1,984 |
| 1.94 | -0.89 | -31.45% | 1 | 606 | 14.50 | 0.08 | +0.04 | +100.00% | 29 | 8,007 |
| 1.69 | -0.21 | -11.05% | 30 | 1,483 | 15.00 | 0.07 | 0.00 | - | 1,335 | 6,106 |
| 1.25 | -0.10 | -7.41% | 38 | 1,026 | 15.50 | 0.12 | -0.01 | -8.33% | 1,275 | 17,666 |
| 0.86 | -0.19 | -18.10% | 86 | 7,677 | 16.00 | 0.29 | +0.07 | +31.82% | 6,145 | 6,200 |
| 0.35 | -0.31 | -46.97% | 2,675 | 3,875 | 16.50 | 0.49 | +0.15 | +38.46% | 10,910 | 2,470 |
| 0.18 | -0.25 | -58.14% | 1,208 | 6,955 | 17.00 | 0.81 | +0.21 | +35.00% | 1,869 | 2,253 |
| 0.08 | -0.17 | -68.00% | 443 | 5,123 | 17.50 | 0.93 | -0.11 | -10.58% | 11 | 4,560 |
| 0.05 | -0.09 | -64.29% | 342 | 2,150 | 18.00 | 1.43 | +0.18 | +14.40% | 3 | 75 |
| 0.02 | -0.07 | -77.78% | 526 | 3,405 | 18.50 | 1.58 | 0.00 | - | 28 | 56 |
| 0.02 | -0.03 | -60.00% | 25 | 925 | 19.00 | 3.73 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 157 | 246 | 19.50 | 4.15 | 0.00 | - | 8 | 8 |
| 0.01 | -0.02 | -66.67% | 361 | 3,200 | 20.00 | 3.60 | 0.00 | - | 3 | 38 |
| 0.01 | -0.04 | -80.00% | 10 | 116 | 20.50 | 4.45 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 21 | 105 | 21.00 | 4.70 | 0.00 | - | - | 1 |
| 0.01 | -0.01 | -50.00% | 1 | 4 | 21.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 10 | 22.00 | 6.50 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 5 | 1,269 | 22.50 | 7.54 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 1 | 55 | 23.00 | 6.75 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 27 | 52 | 24.00 | 7.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 230 | 895 | 25.00 | 7.80 | 0.00 | - | 1 | 1 |
| 0.02 | +0.01 | +100.00% | 44 | 726 | 26.00 | 9.75 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 25 | 144 | 27.50 | 11.05 | -0.25 | -2.21% | 4 | 2 |
| 0.01 | 0.00 | - | 37 | 194 | 30.00 | 13.05 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 90 | 99 | 32.50 | 16.70 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 35.00 | 18.10 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.