Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719C00002500 | 2023-12-14 1:49PM EDT | 2.50 | 18.10 | 16.60 | 16.95 | 0.00 | - | - | 20 | 0.00% |
| CHWY240719C00005000 | 2024-04-05 3:50PM EDT | 5.00 | 12.02 | 9.95 | 10.10 | 0.00 | - | 2 | 221 | 146.48% |
| CHWY240719C00007500 | 2024-04-26 3:58PM EDT | 7.50 | 8.40 | 7.55 | 7.65 | 0.00 | - | 2 | 48 | 107.81% |
| CHWY240719C00010000 | 2024-04-29 10:47AM EDT | 10.00 | 6.20 | 5.05 | 5.30 | 0.00 | - | 1 | 31 | 76.07% |
| CHWY240719C00012500 | 2024-04-26 12:06PM EDT | 12.50 | 4.16 | 3.25 | 3.35 | 0.00 | - | 8 | 1,196 | 73.54% |
| CHWY240719C00015000 | 2024-05-01 12:05PM EDT | 15.00 | 1.88 | 1.84 | 1.87 | -0.02 | -1.05% | 23 | 2,042 | 68.70% |
| CHWY240719C00017500 | 2024-05-01 10:42AM EDT | 17.50 | 0.99 | 0.96 | 0.99 | -0.01 | -1.00% | 10 | 3,402 | 67.09% |
| CHWY240719C00020000 | 2024-05-01 12:23PM EDT | 20.00 | 0.49 | 0.48 | 0.51 | -0.06 | -9.84% | 4 | 1,999 | 66.70% |
| CHWY240719C00022500 | 2024-04-30 10:01AM EDT | 22.50 | 0.30 | 0.25 | 0.27 | 0.00 | - | 3 | 3,317 | 67.68% |
| CHWY240719C00025000 | 2024-05-01 11:31AM EDT | 25.00 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 3 | 2,179 | 70.31% |
| CHWY240719C00027500 | 2024-05-01 10:34AM EDT | 27.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 11 | 748 | 72.46% |
| CHWY240719C00030000 | 2024-04-29 3:18PM EDT | 30.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 24 | 6,155 | 76.95% |
| CHWY240719C00032500 | 2024-05-01 9:33AM EDT | 32.50 | 0.08 | 0.03 | 0.08 | +0.03 | +60.00% | 1 | 1,898 | 80.08% |
| CHWY240719C00035000 | 2024-04-26 12:31PM EDT | 35.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 2 | 532 | 91.80% |
| CHWY240719C00037500 | 2024-05-01 9:53AM EDT | 37.50 | 0.03 | 0.02 | 0.07 | 0.00 | - | 9 | 671 | 89.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719P00002500 | 2024-02-14 10:37AM EDT | 2.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 198.44% |
| CHWY240719P00005000 | 2024-03-22 1:46PM EDT | 5.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 123.44% |
| CHWY240719P00007500 | 2024-04-30 9:43AM EDT | 7.50 | 0.09 | 0.01 | 0.17 | 0.00 | - | 3 | 51 | 89.06% |
| CHWY240719P00010000 | 2024-04-29 9:41AM EDT | 10.00 | 0.15 | 0.18 | 0.21 | 0.00 | - | 16 | 1,909 | 67.97% |
| CHWY240719P00012500 | 2024-04-30 3:30PM EDT | 12.50 | 0.71 | 0.69 | 0.71 | +0.06 | +9.23% | 1 | 4,356 | 63.87% |
| CHWY240719P00015000 | 2024-05-01 11:50AM EDT | 15.00 | 1.76 | 1.74 | 1.75 | +0.03 | +1.73% | 170 | 8,758 | 60.74% |
| CHWY240719P00017500 | 2024-04-30 3:51PM EDT | 17.50 | 3.25 | 3.30 | 3.40 | 0.00 | - | 178 | 6,865 | 57.91% |
| CHWY240719P00020000 | 2024-04-29 1:57PM EDT | 20.00 | 4.67 | 5.35 | 5.40 | 0.00 | - | 1 | 1,329 | 54.30% |
| CHWY240719P00022500 | 2024-04-30 10:51AM EDT | 22.50 | 7.15 | 7.60 | 7.70 | 0.00 | - | 2 | 3,954 | 53.13% |
| CHWY240719P00025000 | 2024-04-29 10:08AM EDT | 25.00 | 9.15 | 10.00 | 10.10 | 0.00 | - | 3 | 2,229 | 0.00% |
| CHWY240719P00027500 | 2024-04-24 2:49PM EDT | 27.50 | 12.10 | 12.50 | 12.60 | 0.00 | - | 960 | 552 | 0.00% |
| CHWY240719P00030000 | 2024-02-07 4:02PM EDT | 30.00 | 13.08 | 11.85 | 12.75 | 0.00 | - | 3 | 455 | 0.00% |
| CHWY240719P00032500 | 2024-04-17 2:14PM EDT | 32.50 | 15.75 | 17.45 | 17.60 | 0.00 | - | 160 | 0 | 0.00% |
| CHWY240719P00035000 | 2024-03-21 11:24AM EDT | 35.00 | 18.30 | 18.75 | 20.80 | 0.00 | - | 1 | 0 | 142.29% |
© 2024 Yahoo. All rights reserved.