Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628C00005000 | 2024-06-04 9:35AM EDT | 5.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| CHWY240628C00011500 | 2024-06-10 9:38AM EDT | 11.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CHWY240628C00012000 | 2024-06-11 12:28PM EDT | 12.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CHWY240628C00012500 | 2024-06-11 11:44AM EDT | 12.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CHWY240628C00013000 | 2024-06-14 3:19PM EDT | 13.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CHWY240628C00013500 | 2024-06-13 11:44AM EDT | 13.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CHWY240628C00014000 | 2024-06-07 1:55PM EDT | 14.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240628C00014500 | 2024-06-13 12:49PM EDT | 14.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| CHWY240628C00015000 | 2024-06-13 12:11PM EDT | 15.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 0.00% |
| CHWY240628C00015500 | 2024-06-13 2:34PM EDT | 15.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CHWY240628C00016000 | 2024-06-13 11:48AM EDT | 16.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| CHWY240628C00016500 | 2024-06-14 12:26PM EDT | 16.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| CHWY240628C00017000 | 2024-06-14 3:29PM EDT | 17.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,439 | 0.00% |
| CHWY240628C00017500 | 2024-06-14 12:24PM EDT | 17.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
| CHWY240628C00018000 | 2024-06-14 3:42PM EDT | 18.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 100 | 127 | 0.00% |
| CHWY240628C00018500 | 2024-06-12 2:29PM EDT | 18.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| CHWY240628C00019000 | 2024-06-12 9:40AM EDT | 19.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| CHWY240628C00019500 | 2024-06-14 11:10AM EDT | 19.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| CHWY240628C00020000 | 2024-06-14 1:57PM EDT | 20.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 19 | 2,715 | 0.00% |
| CHWY240628C00020500 | 2024-06-14 3:39PM EDT | 20.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 20 | 164 | 0.00% |
| CHWY240628C00021000 | 2024-06-14 3:09PM EDT | 21.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 33 | 285 | 0.00% |
| CHWY240628C00021500 | 2024-06-14 3:49PM EDT | 21.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| CHWY240628C00022000 | 2024-06-14 3:55PM EDT | 22.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 152 | 614 | 0.00% |
| CHWY240628C00022500 | 2024-06-14 3:56PM EDT | 22.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 96 | 111 | 3.13% |
| CHWY240628C00023000 | 2024-06-14 3:59PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 96 | 280 | 6.25% |
| CHWY240628C00023500 | 2024-06-14 3:57PM EDT | 23.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| CHWY240628C00024000 | 2024-06-14 3:41PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 106 | 1,472 | 12.50% |
| CHWY240628C00024500 | 2024-06-14 2:12PM EDT | 24.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 42 | 12.50% |
| CHWY240628C00025000 | 2024-06-14 3:35PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 615 | 12.50% |
| CHWY240628C00025500 | 2024-06-13 9:30AM EDT | 25.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| CHWY240628C00026000 | 2024-06-13 3:42PM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| CHWY240628C00026500 | 2024-06-13 3:50PM EDT | 26.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| CHWY240628C00027000 | 2024-06-14 11:55AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| CHWY240628C00027500 | 2024-06-14 10:16AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| CHWY240628C00028000 | 2024-06-11 10:02AM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CHWY240628C00030000 | 2024-06-14 3:15PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,134 | 50.00% |
| CHWY240628C00031000 | 2024-06-14 3:21PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 221 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628P00010000 | 2024-06-04 2:25PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CHWY240628P00010500 | 2024-06-11 1:21PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| CHWY240628P00011000 | 2024-06-12 10:27AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 50.00% |
| CHWY240628P00011500 | 2024-06-13 3:07PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| CHWY240628P00012000 | 2024-06-13 1:00PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| CHWY240628P00012500 | 2024-06-12 10:26AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 297 | 50.00% |
| CHWY240628P00013000 | 2024-06-13 1:16PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| CHWY240628P00013500 | 2024-06-04 11:14AM EDT | 13.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 50.00% |
| CHWY240628P00014000 | 2024-05-30 2:27PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 50.00% |
| CHWY240628P00014500 | 2024-05-30 1:11PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| CHWY240628P00015000 | 2024-06-05 10:55AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| CHWY240628P00015500 | 2024-06-05 11:09AM EDT | 15.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 50.00% |
| CHWY240628P00016000 | 2024-05-30 3:34PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 50.00% |
| CHWY240628P00016500 | 2024-06-04 11:15AM EDT | 16.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| CHWY240628P00017000 | 2024-06-03 1:19PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 50.00% |
| CHWY240628P00017500 | 2024-05-31 1:05PM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| CHWY240628P00018000 | 2024-06-10 2:09PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 113 | 25.00% |
| CHWY240628P00018500 | 2024-06-06 3:03PM EDT | 18.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| CHWY240628P00019000 | 2024-06-11 10:32AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| CHWY240628P00019500 | 2024-06-14 3:44PM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 123 | 25.00% |
| CHWY240628P00020000 | 2024-06-14 3:09PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 152 | 12.50% |
| CHWY240628P00020500 | 2024-06-14 2:55PM EDT | 20.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 461 | 12.50% |
| CHWY240628P00021000 | 2024-06-14 3:56PM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 65 | 760 | 6.25% |
| CHWY240628P00021500 | 2024-06-14 3:56PM EDT | 21.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 97 | 142 | 6.25% |
| CHWY240628P00022000 | 2024-06-14 3:27PM EDT | 22.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 65 | 672 | 1.56% |
| CHWY240628P00022500 | 2024-06-14 2:13PM EDT | 22.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
| CHWY240628P00023000 | 2024-06-14 3:18PM EDT | 23.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 62 | 190 | 0.00% |
| CHWY240628P00023500 | 2024-06-13 3:48PM EDT | 23.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| CHWY240628P00024000 | 2024-06-14 2:00PM EDT | 24.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
| CHWY240628P00024500 | 2024-06-14 10:33AM EDT | 24.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHWY240628P00025000 | 2024-06-12 11:48AM EDT | 25.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
© 2024 Yahoo. All rights reserved.