Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621C00002500 | 2024-03-20 2:29PM EDT | 2.50 | 14.45 | 11.45 | 15.25 | 0.00 | - | 1 | 122 | 498.44% |
| CHWY240621C00005000 | 2024-04-11 9:48AM EDT | 5.00 | 12.80 | 9.00 | 11.95 | 0.00 | - | 2 | 55 | 244.92% |
| CHWY240621C00007500 | 2024-04-17 9:36AM EDT | 7.50 | 9.25 | 6.55 | 8.70 | 0.00 | - | 1 | 34 | 107.81% |
| CHWY240621C00010000 | 2024-04-25 3:13PM EDT | 10.00 | 5.35 | 4.05 | 7.15 | 0.00 | - | 6 | 77 | 120.31% |
| CHWY240621C00012500 | 2024-05-01 11:54AM EDT | 12.50 | 3.48 | 3.10 | 3.20 | -0.27 | -7.20% | 6 | 256 | 75.39% |
| CHWY240621C00015000 | 2024-05-01 3:33PM EDT | 15.00 | 1.67 | 1.63 | 1.66 | +0.02 | +1.21% | 100 | 2,548 | 71.78% |
| CHWY240621C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.77 | 0.74 | 0.77 | 0.00 | - | 539 | 8,162 | 70.02% |
| CHWY240621C00020000 | 2024-05-01 3:33PM EDT | 20.00 | 0.38 | 0.32 | 0.35 | +0.03 | +8.57% | 158 | 5,362 | 70.51% |
| CHWY240621C00022500 | 2024-05-01 3:05PM EDT | 22.50 | 0.19 | 0.15 | 0.18 | +0.04 | +26.67% | 17 | 2,419 | 73.44% |
| CHWY240621C00025000 | 2024-05-01 12:37PM EDT | 25.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 35 | 7,655 | 76.76% |
| CHWY240621C00027500 | 2024-04-29 11:17AM EDT | 27.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1 | 7,654 | 81.64% |
| CHWY240621C00030000 | 2024-04-30 10:53AM EDT | 30.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 2,320 | 91.02% |
| CHWY240621C00032500 | 2024-05-01 12:49PM EDT | 32.50 | 0.03 | 0.02 | 0.33 | -0.01 | -25.00% | 60 | 3,887 | 119.34% |
| CHWY240621C00035000 | 2024-05-01 12:28PM EDT | 35.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 2 | 5,905 | 125.00% |
| CHWY240621C00037500 | 2024-04-29 11:53AM EDT | 37.50 | 0.03 | 0.02 | 0.10 | 0.00 | - | 20 | 529 | 113.67% |
| CHWY240621C00040000 | 2024-04-25 12:29PM EDT | 40.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 60 | 1,881 | 118.75% |
| CHWY240621C00042500 | 2024-05-01 12:51PM EDT | 42.50 | 0.02 | 0.01 | 1.28 | 0.00 | - | 60 | 268 | 195.70% |
| CHWY240621C00045000 | 2024-04-04 1:31PM EDT | 45.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 30 | 472 | 202.15% |
| CHWY240621C00047500 | 2024-04-26 10:19AM EDT | 47.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 3 | 523 | 151.17% |
| CHWY240621C00050000 | 2024-05-01 12:51PM EDT | 50.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 60 | 461 | 139.84% |
| CHWY240621C00055000 | 2024-04-11 2:28PM EDT | 55.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 6 | 672 | 146.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621P00002500 | 2023-11-14 11:30AM EDT | 2.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 569.53% |
| CHWY240621P00005000 | 2024-03-04 12:18PM EDT | 5.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 35 | 154.69% |
| CHWY240621P00007500 | 2024-05-01 1:10PM EDT | 7.50 | 0.05 | 0.01 | 0.08 | -0.02 | -28.57% | 4 | 64 | 98.44% |
| CHWY240621P00010000 | 2024-05-01 2:36PM EDT | 10.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 12 | 2,174 | 74.22% |
| CHWY240621P00012500 | 2024-05-01 3:46PM EDT | 12.50 | 0.51 | 0.50 | 0.53 | 0.00 | - | 199 | 5,356 | 70.12% |
| CHWY240621P00015000 | 2024-05-01 3:46PM EDT | 15.00 | 1.50 | 1.47 | 1.50 | -0.04 | -2.60% | 247 | 7,159 | 66.89% |
| CHWY240621P00017500 | 2024-05-01 3:24PM EDT | 17.50 | 2.86 | 3.05 | 3.15 | -0.14 | -4.67% | 14 | 6,059 | 64.84% |
| CHWY240621P00020000 | 2024-05-01 3:28PM EDT | 20.00 | 4.90 | 5.15 | 5.25 | -0.10 | -2.00% | 1 | 3,070 | 64.45% |
| CHWY240621P00022500 | 2024-05-01 2:10PM EDT | 22.50 | 7.57 | 7.45 | 7.60 | +0.22 | +2.99% | 1 | 3,367 | 62.11% |
| CHWY240621P00025000 | 2024-04-29 1:11PM EDT | 25.00 | 9.29 | 9.40 | 10.05 | 0.00 | - | 5 | 1,261 | 78.52% |
| CHWY240621P00027500 | 2024-04-25 2:51PM EDT | 27.50 | 12.45 | 11.40 | 13.55 | 0.00 | - | 854 | 1,071 | 71.88% |
| CHWY240621P00030000 | 2024-04-25 2:50PM EDT | 30.00 | 14.75 | 14.25 | 15.05 | -0.70 | -4.53% | 66 | 323 | 99.22% |
| CHWY240621P00032500 | 2024-04-12 10:58AM EDT | 32.50 | 14.75 | 15.60 | 17.55 | 0.00 | - | 1 | 1 | 107.81% |
| CHWY240621P00035000 | 2024-04-12 10:43AM EDT | 35.00 | 17.30 | 18.95 | 20.05 | 0.00 | - | 21 | 0 | 115.63% |
| CHWY240621P00037500 | 2024-04-12 10:38AM EDT | 37.50 | 19.80 | 22.20 | 24.90 | 0.00 | - | 18 | 0 | 209.67% |
| CHWY240621P00040000 | 2024-04-12 10:54AM EDT | 40.00 | 22.25 | 24.90 | 25.05 | 0.00 | - | 10 | 0 | 107.81% |
| CHWY240621P00042500 | 2024-04-12 9:55AM EDT | 42.50 | 24.80 | 25.65 | 29.05 | 0.00 | - | 1 | 0 | 254.20% |
| CHWY240621P00045000 | 2023-09-15 9:43AM EDT | 45.00 | 24.07 | 27.80 | 28.15 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240621P00047500 | 2023-12-29 4:35PM EDT | 47.50 | 23.76 | 27.00 | 29.70 | 0.00 | - | 9 | 19 | 0.00% |
| CHWY240621P00050000 | 2023-12-26 10:58AM EDT | 50.00 | 25.56 | 29.15 | 31.85 | 0.00 | - | 26 | 0 | 0.00% |
| CHWY240621P00055000 | 2024-04-04 1:43PM EDT | 55.00 | 38.30 | 37.95 | 41.00 | 0.00 | - | 1 | 1 | 254.88% |
© 2024 Yahoo. All rights reserved.