Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607C00013000 | 2024-05-06 11:11AM EDT | 13.00 | 3.47 | 2.86 | 5.10 | 0.00 | - | - | 2 | 154.20% |
| CHWY240607C00013500 | 2024-05-16 9:48AM EDT | 13.50 | 3.50 | 1.86 | 3.60 | 0.00 | - | 1 | 39 | 69.34% |
| CHWY240607C00014000 | 2024-05-14 11:35AM EDT | 14.00 | 2.71 | 2.33 | 2.77 | -0.99 | -26.76% | 2 | 6 | 89.26% |
| CHWY240607C00014500 | 2024-05-09 3:55PM EDT | 14.50 | 2.00 | 2.13 | 2.34 | 0.00 | - | 30 | 30 | 90.92% |
| CHWY240607C00015000 | 2024-05-16 12:36PM EDT | 15.00 | 2.45 | 1.70 | 2.25 | 0.00 | - | 18 | 155 | 94.14% |
| CHWY240607C00015500 | 2024-05-17 3:58PM EDT | 15.50 | 1.65 | 1.51 | 2.01 | -0.60 | -26.67% | 10 | 32 | 97.95% |
| CHWY240607C00016000 | 2024-05-17 3:27PM EDT | 16.00 | 1.27 | 1.34 | 1.41 | -0.71 | -35.86% | 19 | 88 | 88.57% |
| CHWY240607C00016500 | 2024-05-17 3:59PM EDT | 16.50 | 1.18 | 1.14 | 1.42 | -0.49 | -29.34% | 14 | 210 | 96.48% |
| CHWY240607C00017000 | 2024-05-17 3:35PM EDT | 17.00 | 0.90 | 0.90 | 1.90 | -0.52 | -36.62% | 26 | 198 | 116.80% |
| CHWY240607C00017500 | 2024-05-17 3:36PM EDT | 17.50 | 0.77 | 0.80 | 1.31 | -0.31 | -28.70% | 15 | 264 | 105.37% |
| CHWY240607C00018000 | 2024-05-17 3:41PM EDT | 18.00 | 0.66 | 0.26 | 0.92 | -0.37 | -35.92% | 54 | 489 | 83.11% |
| CHWY240607C00018500 | 2024-05-16 10:16AM EDT | 18.50 | 0.82 | 0.54 | 0.78 | 0.00 | - | 1 | 452 | 97.07% |
| CHWY240607C00019000 | 2024-05-17 10:54AM EDT | 19.00 | 0.44 | 0.43 | 0.68 | -0.27 | -38.03% | 7 | 80 | 97.27% |
| CHWY240607C00019500 | 2024-05-17 3:41PM EDT | 19.50 | 0.36 | 0.36 | 0.45 | -0.28 | -43.75% | 68 | 64 | 92.38% |
| CHWY240607C00020000 | 2024-05-17 3:55PM EDT | 20.00 | 0.31 | 0.08 | 0.47 | -0.23 | -42.59% | 30 | 141 | 86.72% |
| CHWY240607C00020500 | 2024-05-17 3:35PM EDT | 20.50 | 0.23 | 0.24 | 0.30 | -0.19 | -45.24% | 6 | 249 | 92.38% |
| CHWY240607C00021000 | 2024-05-16 3:29PM EDT | 21.00 | 0.37 | 0.06 | 0.62 | 0.00 | - | 2 | 108 | 105.47% |
| CHWY240607C00022000 | 2024-05-16 10:04AM EDT | 22.00 | 0.26 | 0.13 | 0.16 | 0.00 | - | 1 | 30 | 92.58% |
| CHWY240607C00023000 | 2024-05-17 10:52AM EDT | 23.00 | 0.12 | 0.09 | 0.12 | -0.07 | -36.84% | 4 | 39 | 94.92% |
| CHWY240607C00024000 | 2024-05-14 10:16AM EDT | 24.00 | 0.22 | 0.07 | 0.10 | 0.00 | - | 7 | 17 | 98.83% |
| CHWY240607C00025000 | 2024-05-16 3:14PM EDT | 25.00 | 0.12 | 0.03 | 0.29 | 0.00 | - | 1 | 39 | 121.29% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607P00010000 | 2024-05-10 10:32AM EDT | 10.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 180.86% |
| CHWY240607P00010500 | 2024-05-10 10:33AM EDT | 10.50 | 0.09 | 0.02 | 0.75 | 0.00 | - | 8 | 1 | 167.38% |
| CHWY240607P00011000 | 2024-05-13 2:55PM EDT | 11.00 | 0.18 | 0.02 | 0.18 | +0.11 | +157.14% | 4 | 10 | 105.47% |
| CHWY240607P00011500 | 2024-05-17 3:09PM EDT | 11.50 | 0.10 | 0.07 | 0.16 | +0.05 | +100.00% | 14 | 27 | 98.44% |
| CHWY240607P00012000 | 2024-05-17 2:58PM EDT | 12.00 | 0.13 | 0.11 | 0.15 | +0.05 | +62.50% | 16 | 46 | 91.02% |
| CHWY240607P00012500 | 2024-05-17 11:45AM EDT | 12.50 | 0.18 | 0.17 | 0.20 | +0.05 | +38.46% | 2 | 108 | 89.65% |
| CHWY240607P00013000 | 2024-05-17 1:34PM EDT | 13.00 | 0.28 | 0.06 | 0.28 | +0.03 | +12.00% | 34 | 134 | 77.15% |
| CHWY240607P00013500 | 2024-05-17 2:33PM EDT | 13.50 | 0.36 | 0.07 | 0.38 | +0.04 | +12.50% | 13 | 167 | 73.44% |
| CHWY240607P00014000 | 2024-05-17 3:25PM EDT | 14.00 | 0.52 | 0.43 | 0.51 | +0.11 | +26.83% | 19 | 150 | 85.94% |
| CHWY240607P00014500 | 2024-05-17 3:53PM EDT | 14.50 | 0.65 | 0.49 | 0.66 | +0.13 | +25.00% | 51 | 151 | 81.64% |
| CHWY240607P00015000 | 2024-05-17 3:45PM EDT | 15.00 | 0.88 | 0.37 | 0.86 | +0.23 | +35.38% | 39 | 84 | 71.09% |
| CHWY240607P00015500 | 2024-05-17 3:45PM EDT | 15.50 | 1.09 | 0.91 | 1.09 | +0.16 | +17.20% | 19 | 26 | 83.11% |
| CHWY240607P00016000 | 2024-05-17 3:15PM EDT | 16.00 | 1.35 | 1.17 | 1.74 | +0.33 | +32.35% | 2 | 173 | 96.48% |
| CHWY240607P00016500 | 2024-05-17 11:23AM EDT | 16.50 | 1.54 | 1.19 | 1.64 | -0.27 | -14.92% | 2 | 22 | 75.29% |
| CHWY240607P00017000 | 2024-05-14 3:03PM EDT | 17.00 | 1.65 | 1.74 | 1.97 | 0.00 | - | 133 | 70 | 83.59% |
| CHWY240607P00017500 | 2024-05-14 3:47PM EDT | 17.50 | 1.99 | 2.06 | 2.29 | 0.00 | - | 11 | 28 | 82.32% |
| CHWY240607P00018000 | 2024-05-17 3:49PM EDT | 18.00 | 2.66 | 1.39 | 2.65 | -0.34 | -11.33% | 2 | 6 | 90.33% |
| CHWY240607P00019500 | 2024-04-29 9:47AM EDT | 19.50 | 3.35 | 2.85 | 4.85 | 0.00 | - | - | 5 | 91.02% |
| CHWY240607P00020000 | 2024-04-25 1:38PM EDT | 20.00 | 5.23 | 2.92 | 5.30 | 0.00 | - | - | 2 | 72.27% |
© 2024 Yahoo. All rights reserved.