Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240920C00002500 | 2024-01-30 4:30PM EDT | 2.50 | 16.18 | 14.55 | 16.60 | 0.00 | - | 23 | 10 | 0.00% |
| CHWY240920C00005000 | 2024-04-04 12:42PM EDT | 5.00 | 11.60 | 9.85 | 10.15 | 0.00 | - | 2 | 15 | 95.31% |
| CHWY240920C00007500 | 2024-04-26 10:27AM EDT | 7.50 | 8.69 | 7.65 | 7.80 | 0.00 | - | 1 | 5 | 88.28% |
| CHWY240920C00010000 | 2024-04-25 10:13AM EDT | 10.00 | 5.45 | 5.50 | 5.65 | 0.00 | - | 9 | 25 | 76.17% |
| CHWY240920C00012500 | 2024-04-26 11:44AM EDT | 12.50 | 4.70 | 3.75 | 3.85 | 0.00 | - | 5 | 734 | 70.46% |
| CHWY240920C00015000 | 2024-05-01 10:10AM EDT | 15.00 | 2.47 | 2.45 | 2.48 | -0.14 | -5.36% | 101 | 994 | 67.29% |
| CHWY240920C00017500 | 2024-05-01 1:32PM EDT | 17.50 | 1.56 | 1.53 | 1.56 | -0.15 | -8.77% | 16 | 6,670 | 65.58% |
| CHWY240920C00020000 | 2024-05-01 1:42PM EDT | 20.00 | 0.97 | 0.95 | 0.97 | -0.05 | -4.90% | 8 | 4,596 | 64.89% |
| CHWY240920C00022500 | 2024-04-30 9:56AM EDT | 22.50 | 0.65 | 0.58 | 0.61 | 0.00 | - | 2 | 399 | 64.65% |
| CHWY240920C00025000 | 2024-04-30 11:24AM EDT | 25.00 | 0.44 | 0.36 | 0.40 | 0.00 | - | 1 | 3,712 | 65.04% |
| CHWY240920C00027500 | 2024-04-26 3:23PM EDT | 27.50 | 0.32 | 0.24 | 0.27 | 0.00 | - | 3 | 603 | 66.02% |
| CHWY240920C00030000 | 2024-05-01 1:34PM EDT | 30.00 | 0.17 | 0.17 | 0.19 | -0.06 | -26.09% | 4 | 635 | 67.38% |
| CHWY240920C00032500 | 2024-04-29 9:55AM EDT | 32.50 | 0.16 | 0.12 | 0.14 | 0.00 | - | 3 | 4,243 | 68.75% |
| CHWY240920C00035000 | 2024-04-16 10:30AM EDT | 35.00 | 0.18 | 0.04 | 0.27 | 0.00 | - | 1 | 137 | 75.98% |
| CHWY240920C00037500 | 2024-04-22 11:03AM EDT | 37.50 | 0.10 | 0.04 | 0.24 | 0.00 | - | 3 | 356 | 79.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240920P00005000 | 2024-03-25 11:28AM EDT | 5.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 46 | 56 | 96.48% |
| CHWY240920P00007500 | 2024-04-01 2:31PM EDT | 7.50 | 0.13 | 0.05 | 0.30 | 0.00 | - | 2 | 150 | 77.34% |
| CHWY240920P00010000 | 2024-05-01 11:41AM EDT | 10.00 | 0.42 | 0.41 | 0.45 | +0.01 | +2.44% | 10 | 2,900 | 65.53% |
| CHWY240920P00012500 | 2024-04-30 3:56PM EDT | 12.50 | 1.10 | 1.09 | 1.12 | +0.02 | +1.85% | 5 | 10,653 | 61.91% |
| CHWY240920P00015000 | 2024-05-01 12:46PM EDT | 15.00 | 2.25 | 2.22 | 2.25 | +0.38 | +20.32% | 80 | 4,976 | 59.28% |
| CHWY240920P00017500 | 2024-04-30 3:55PM EDT | 17.50 | 3.74 | 3.75 | 3.85 | 0.00 | - | 2 | 863 | 57.03% |
| CHWY240920P00020000 | 2024-04-30 2:38PM EDT | 20.00 | 5.50 | 5.65 | 5.75 | 0.00 | - | 142 | 1,059 | 54.49% |
| CHWY240920P00022500 | 2024-04-30 3:24PM EDT | 22.50 | 7.61 | 7.80 | 7.90 | 0.00 | - | 2 | 908 | 51.66% |
| CHWY240920P00025000 | 2024-04-23 2:35PM EDT | 25.00 | 9.33 | 10.15 | 10.25 | 0.00 | - | 2 | 875 | 50.88% |
| CHWY240920P00027500 | 2024-04-22 3:03PM EDT | 27.50 | 11.66 | 12.55 | 12.70 | 0.00 | - | 1 | 115 | 50.00% |
| CHWY240920P00030000 | 2024-04-26 2:30PM EDT | 30.00 | 14.11 | 15.00 | 15.15 | 0.00 | - | 3 | 45 | 58.79% |
| CHWY240920P00032500 | 2024-04-12 10:56AM EDT | 32.50 | 14.80 | 17.50 | 17.65 | 0.00 | - | 1 | 4 | 64.06% |
| CHWY240920P00035000 | 2024-03-08 3:03PM EDT | 35.00 | 17.35 | 16.45 | 18.05 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240920P00037500 | 2024-04-12 11:05AM EDT | 37.50 | 19.80 | 22.50 | 22.65 | 0.00 | - | 20 | 2 | 56.25% |
© 2024 Yahoo. All rights reserved.