Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250117C00002500 | 2024-04-29 2:07PM EDT | 2.50 | 13.31 | 12.45 | 12.60 | 0.00 | - | 1 | 31 | 127.34% |
| CHWY250117C00005000 | 2024-04-08 10:20AM EDT | 5.00 | 12.45 | 9.55 | 10.45 | 0.00 | - | 1 | 82 | 75.39% |
| CHWY250117C00007500 | 2024-04-24 2:50PM EDT | 7.50 | 8.40 | 7.95 | 8.10 | 0.00 | - | 1 | 198 | 82.81% |
| CHWY250117C00010000 | 2024-04-30 3:59PM EDT | 10.00 | 6.25 | 6.10 | 6.20 | 0.00 | - | 5 | 335 | 75.88% |
| CHWY250117C00012500 | 2024-04-30 10:05AM EDT | 12.50 | 5.10 | 4.55 | 4.65 | 0.00 | - | 1 | 450 | 71.58% |
| CHWY250117C00015000 | 2024-05-01 11:39AM EDT | 15.00 | 3.38 | 3.35 | 3.40 | -0.30 | -8.15% | 4 | 1,620 | 68.65% |
| CHWY250117C00017500 | 2024-05-01 12:44PM EDT | 17.50 | 2.45 | 2.43 | 2.49 | -0.10 | -3.92% | 33 | 2,443 | 66.94% |
| CHWY250117C00020000 | 2024-05-01 11:09AM EDT | 20.00 | 1.82 | 1.75 | 1.82 | -0.05 | -2.67% | 3 | 5,791 | 65.75% |
| CHWY250117C00022500 | 2024-04-30 10:54AM EDT | 22.50 | 1.45 | 1.25 | 1.31 | 0.00 | - | 24 | 3,640 | 64.55% |
| CHWY250117C00025000 | 2024-05-01 1:07PM EDT | 25.00 | 0.94 | 0.91 | 0.96 | -0.06 | -6.00% | 13 | 6,953 | 64.11% |
| CHWY250117C00027500 | 2024-04-30 3:58PM EDT | 27.50 | 0.73 | 0.66 | 0.71 | +0.04 | +5.80% | 1 | 1,265 | 63.77% |
| CHWY250117C00030000 | 2024-05-01 12:40PM EDT | 30.00 | 0.52 | 0.51 | 0.53 | -0.01 | -1.89% | 5 | 5,230 | 64.01% |
| CHWY250117C00032500 | 2024-04-26 12:17PM EDT | 32.50 | 0.54 | 0.36 | 0.41 | 0.00 | - | 5 | 899 | 63.72% |
| CHWY250117C00035000 | 2024-05-01 11:39AM EDT | 35.00 | 0.31 | 0.28 | 0.31 | -0.10 | -24.39% | 2 | 1,794 | 63.87% |
| CHWY250117C00037500 | 2024-04-30 12:58PM EDT | 37.50 | 0.26 | 0.23 | 0.25 | 0.00 | - | 7 | 1,072 | 64.65% |
| CHWY250117C00040000 | 2024-04-29 3:13PM EDT | 40.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 70 | 5,574 | 65.33% |
| CHWY250117C00042500 | 2024-04-26 3:53PM EDT | 42.50 | 0.20 | 0.15 | 0.17 | 0.00 | - | 2 | 4,199 | 65.82% |
| CHWY250117C00045000 | 2024-05-01 12:24PM EDT | 45.00 | 0.15 | 0.12 | 0.15 | -0.02 | -11.76% | 4 | 3,721 | 66.60% |
| CHWY250117C00047500 | 2024-04-29 3:41PM EDT | 47.50 | 0.11 | 0.03 | 0.30 | +0.03 | +37.50% | 2 | 153 | 71.48% |
| CHWY250117C00050000 | 2024-05-01 9:51AM EDT | 50.00 | 0.10 | 0.08 | 0.45 | -0.05 | -33.33% | 5 | 3,071 | 80.18% |
| CHWY250117C00052500 | 2024-04-26 3:53PM EDT | 52.50 | 0.10 | 0.04 | 0.15 | 0.00 | - | 2 | 397 | 69.73% |
| CHWY250117C00055000 | 2024-04-24 2:43PM EDT | 55.00 | 0.04 | 0.04 | 0.45 | 0.00 | - | 1 | 1,188 | 83.50% |
| CHWY250117C00057500 | 2024-03-22 2:30PM EDT | 57.50 | 0.15 | 0.04 | 0.29 | 0.00 | - | 1 | 429 | 80.08% |
| CHWY250117C00060000 | 2024-04-29 3:41PM EDT | 60.00 | 0.13 | 0.03 | 0.20 | 0.00 | - | 2 | 910 | 77.54% |
| CHWY250117C00065000 | 2024-04-22 2:03PM EDT | 65.00 | 0.07 | 0.05 | 0.40 | 0.00 | - | 60 | 410 | 89.75% |
| CHWY250117C00070000 | 2024-04-26 9:55AM EDT | 70.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 10 | 3,014 | 78.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250117P00002500 | 2024-02-23 2:08PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 96.88% |
| CHWY250117P00005000 | 2024-04-30 1:26PM EDT | 5.00 | 0.13 | 0.03 | 0.23 | 0.00 | - | 2 | 118 | 80.47% |
| CHWY250117P00007500 | 2024-04-30 10:11AM EDT | 7.50 | 0.33 | 0.30 | 0.33 | +0.04 | +13.79% | 2 | 2,857 | 66.60% |
| CHWY250117P00010000 | 2024-04-30 12:51PM EDT | 10.00 | 0.79 | 0.83 | 0.85 | 0.00 | - | 11 | 4,925 | 62.99% |
| CHWY250117P00012500 | 2024-05-01 12:11PM EDT | 12.50 | 1.69 | 1.69 | 1.72 | +0.06 | +3.68% | 1 | 8,094 | 60.01% |
| CHWY250117P00015000 | 2024-05-01 11:12AM EDT | 15.00 | 2.93 | 2.90 | 2.94 | +0.14 | +5.02% | 116 | 7,174 | 57.42% |
| CHWY250117P00017500 | 2024-04-30 9:34AM EDT | 17.50 | 4.25 | 4.40 | 4.50 | 0.00 | - | 226 | 8,318 | 54.93% |
| CHWY250117P00020000 | 2024-04-29 9:38AM EDT | 20.00 | 5.50 | 6.20 | 6.30 | 0.00 | - | 1 | 2,138 | 52.52% |
| CHWY250117P00022500 | 2024-04-26 3:44PM EDT | 22.50 | 7.64 | 8.20 | 8.35 | 0.00 | - | 53 | 4,871 | 50.24% |
| CHWY250117P00025000 | 2024-04-29 3:19PM EDT | 25.00 | 9.80 | 10.40 | 10.50 | 0.00 | - | 2 | 4,233 | 49.12% |
| CHWY250117P00027500 | 2024-04-19 12:47PM EDT | 27.50 | 11.67 | 12.60 | 12.80 | 0.00 | - | 61 | 1,837 | 46.68% |
| CHWY250117P00030000 | 2024-04-24 3:00PM EDT | 30.00 | 14.75 | 14.50 | 15.20 | 0.00 | - | 2 | 1,962 | 45.31% |
| CHWY250117P00032500 | 2024-04-12 11:47AM EDT | 32.50 | 14.95 | 17.55 | 17.70 | 0.00 | - | 2 | 121 | 49.22% |
| CHWY250117P00035000 | 2024-04-25 2:46PM EDT | 35.00 | 20.05 | 20.00 | 20.15 | 0.00 | - | 76 | 36 | 47.85% |
| CHWY250117P00037500 | 2024-04-25 2:46PM EDT | 37.50 | 22.40 | 22.50 | 22.65 | 0.00 | - | 75 | 37 | 50.78% |
| CHWY250117P00040000 | 2024-04-12 11:01AM EDT | 40.00 | 22.25 | 25.00 | 25.15 | 0.00 | - | 11 | 2 | 53.71% |
| CHWY250117P00042500 | 2024-03-21 10:16AM EDT | 42.50 | 25.63 | 25.25 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00045000 | 2024-04-25 2:51PM EDT | 45.00 | 29.95 | 30.00 | 30.15 | 0.00 | - | 63 | 31 | 58.79% |
| CHWY250117P00047500 | 2023-12-28 12:43PM EDT | 47.50 | 23.05 | 26.35 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00050000 | 2023-12-28 11:08AM EDT | 50.00 | 25.65 | 28.45 | 32.40 | 0.00 | - | 21 | 0 | 0.00% |
| CHWY250117P00052500 | 2023-09-08 10:52AM EDT | 52.50 | 29.08 | 33.60 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00055000 | 2024-03-15 11:55AM EDT | 55.00 | 37.60 | 35.70 | 37.55 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00057500 | 2023-10-10 9:48AM EDT | 57.50 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY250117P00060000 | 2023-10-05 3:21PM EDT | 60.00 | 41.55 | 38.70 | 39.25 | 0.00 | - | 102 | 0 | 0.00% |
| CHWY250117P00065000 | 2024-04-12 10:09AM EDT | 65.00 | 47.30 | 48.60 | 51.95 | 0.00 | - | 3 | 0 | 86.91% |
| CHWY250117P00070000 | 2024-05-01 9:54AM EDT | 70.00 | 55.00 | 54.65 | 55.80 | +0.30 | +0.55% | 3 | 0 | 85.94% |
© 2024 Yahoo. All rights reserved.