Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426C00009000 | 2024-04-18 12:58PM EDT | 9.00 | 7.50 | 5.50 | 7.60 | 0.00 | - | - | 3 | 776.56% |
| CHWY240426C00010500 | 2024-04-17 10:52AM EDT | 10.50 | 5.90 | 5.00 | 5.70 | 0.00 | - | - | 21 | 370.31% |
| CHWY240426C00011000 | 2024-04-22 9:41AM EDT | 11.00 | 5.15 | 3.65 | 4.70 | 0.00 | - | 7 | 70 | 264.06% |
| CHWY240426C00011500 | 2024-04-19 11:14AM EDT | 11.50 | 4.82 | 3.40 | 4.20 | 0.00 | - | 2 | 16 | 236.72% |
| CHWY240426C00012000 | 2024-04-16 1:03PM EDT | 12.00 | 5.15 | 2.04 | 5.25 | 0.00 | - | 25 | 25 | 175.00% |
| CHWY240426C00012500 | 2024-04-23 12:17PM EDT | 12.50 | 3.35 | 2.16 | 3.20 | -0.10 | -2.90% | 6 | 13 | 184.38% |
| CHWY240426C00013000 | 2024-04-22 10:56AM EDT | 13.00 | 2.83 | 1.59 | 2.72 | 0.00 | - | 23 | 78 | 167.19% |
| CHWY240426C00013500 | 2024-04-23 10:01AM EDT | 13.50 | 2.51 | 0.90 | 2.39 | -1.79 | -41.63% | 2 | 3 | 192.97% |
| CHWY240426C00014000 | 2024-04-23 10:16AM EDT | 14.00 | 2.18 | 1.46 | 2.33 | -0.15 | -6.44% | 4 | 8 | 162.89% |
| CHWY240426C00014500 | 2024-04-23 3:38PM EDT | 14.50 | 1.26 | 0.93 | 1.37 | -0.14 | -10.00% | 17 | 13 | 66.41% |
| CHWY240426C00015000 | 2024-04-23 3:40PM EDT | 15.00 | 0.83 | 0.69 | 0.74 | 0.00 | - | 21 | 532 | 60.16% |
| CHWY240426C00015500 | 2024-04-23 3:57PM EDT | 15.50 | 0.38 | 0.36 | 0.39 | -0.08 | -17.39% | 290 | 203 | 57.42% |
| CHWY240426C00016000 | 2024-04-23 3:59PM EDT | 16.00 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 2,097 | 1,154 | 57.03% |
| CHWY240426C00016500 | 2024-04-23 3:59PM EDT | 16.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 2,600 | 1,214 | 58.98% |
| CHWY240426C00017000 | 2024-04-23 3:58PM EDT | 17.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 542 | 5,231 | 67.19% |
| CHWY240426C00017500 | 2024-04-23 3:56PM EDT | 17.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 205 | 1,081 | 70.31% |
| CHWY240426C00018000 | 2024-04-23 3:26PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 177 | 1,632 | 84.38% |
| CHWY240426C00018500 | 2024-04-23 11:31AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 1,117 | 81.25% |
| CHWY240426C00019000 | 2024-04-23 2:15PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 589 | 103.13% |
| CHWY240426C00019500 | 2024-04-23 2:27PM EDT | 19.50 | 0.06 | 0.00 | 0.06 | +0.04 | +200.00% | 13 | 507 | 135.94% |
| CHWY240426C00020000 | 2024-04-23 11:32AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 112.50% |
| CHWY240426C00020500 | 2024-04-23 2:27PM EDT | 20.50 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 5 | 797 | 125.00% |
| CHWY240426C00021000 | 2024-04-19 11:32AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 170 | 131.25% |
| CHWY240426C00021500 | 2024-04-17 3:53PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,305 | 156.25% |
| CHWY240426C00022000 | 2024-04-23 10:02AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 220 | 187.50% |
| CHWY240426C00022500 | 2024-04-12 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 196.88% |
| CHWY240426C00023000 | 2024-03-25 12:46PM EDT | 23.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 200 | 7 | 228.13% |
| CHWY240426C00024000 | 2024-04-23 10:02AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 108 | 209.38% |
| CHWY240426C00025000 | 2024-04-11 3:17PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 135 | 234.38% |
| CHWY240426C00026000 | 2024-03-20 10:04AM EDT | 26.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 439.84% |
| CHWY240426C00027000 | 2024-03-21 2:11PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 460.94% |
| CHWY240426C00030000 | 2024-04-11 3:12PM EDT | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 28 | 62 | 325.00% |
| CHWY240426C00035000 | 2024-04-15 1:30PM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 337.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426P00002500 | 2024-04-04 1:08PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 750.00% |
| CHWY240426P00010000 | 2024-04-02 11:22AM EDT | 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 196.88% |
| CHWY240426P00012000 | 2024-04-19 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 272 | 125.00% |
| CHWY240426P00012500 | 2024-04-22 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 161 | 106.25% |
| CHWY240426P00013000 | 2024-04-15 9:42AM EDT | 13.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 118 | 168.75% |
| CHWY240426P00013500 | 2024-04-23 12:36PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 159 | 87.50% |
| CHWY240426P00014000 | 2024-04-23 3:16PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 59 | 1,056 | 62.50% |
| CHWY240426P00014500 | 2024-04-23 3:57PM EDT | 14.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 50 | 834 | 55.47% |
| CHWY240426P00015000 | 2024-04-23 3:17PM EDT | 15.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 207 | 956 | 56.64% |
| CHWY240426P00015500 | 2024-04-23 3:57PM EDT | 15.50 | 0.26 | 0.25 | 0.27 | +0.01 | +4.00% | 439 | 3,514 | 54.69% |
| CHWY240426P00016000 | 2024-04-23 3:54PM EDT | 16.00 | 0.50 | 0.53 | 0.56 | -0.01 | -1.96% | 305 | 4,186 | 53.13% |
| CHWY240426P00016500 | 2024-04-23 2:50PM EDT | 16.50 | 0.80 | 0.88 | 1.11 | +0.07 | +9.59% | 114 | 2,404 | 67.19% |
| CHWY240426P00017000 | 2024-04-23 1:05PM EDT | 17.00 | 1.28 | 1.31 | 1.64 | +0.15 | +13.27% | 3,009 | 3,436 | 82.03% |
| CHWY240426P00017500 | 2024-04-23 1:42PM EDT | 17.50 | 1.72 | 1.30 | 2.05 | +0.18 | +11.69% | 21 | 215 | 124.61% |
| CHWY240426P00018000 | 2024-04-23 2:49PM EDT | 18.00 | 2.27 | 1.30 | 2.50 | +0.51 | +28.98% | 87 | 214 | 127.34% |
| CHWY240426P00018500 | 2024-04-19 3:31PM EDT | 18.50 | 2.46 | 1.82 | 4.50 | 0.00 | - | 8 | 86 | 192.97% |
| CHWY240426P00019000 | 2024-04-22 3:52PM EDT | 19.00 | 3.23 | 2.83 | 3.50 | 0.00 | - | 1 | 13 | 160.16% |
| CHWY240426P00019500 | 2024-04-19 1:09PM EDT | 19.50 | 3.20 | 2.36 | 5.75 | 0.00 | - | 5 | 12 | 196.09% |
| CHWY240426P00020000 | 2024-04-18 10:12AM EDT | 20.00 | 3.35 | 4.35 | 4.45 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240426P00020500 | 2024-04-19 3:53PM EDT | 20.50 | 4.30 | 4.80 | 4.95 | 0.00 | - | 1 | 0 | 175.00% |
| CHWY240426P00021000 | 2024-04-19 11:34AM EDT | 21.00 | 4.65 | 4.30 | 5.45 | 0.00 | - | 4 | 0 | 187.50% |
| CHWY240426P00021500 | 2024-04-17 10:00AM EDT | 21.50 | 5.10 | 5.80 | 5.95 | 0.00 | - | 44 | 0 | 199.22% |
| CHWY240426P00022000 | 2024-03-18 3:52PM EDT | 22.00 | 5.55 | 5.35 | 5.95 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426P00022500 | 2024-04-18 12:58PM EDT | 22.50 | 6.00 | 6.85 | 7.35 | 0.00 | - | 1 | 1 | 296.88% |
| CHWY240426P00023000 | 2024-04-12 10:42AM EDT | 23.00 | 5.30 | 7.35 | 7.50 | 0.00 | - | 2 | 0 | 206.25% |
| CHWY240426P00023500 | 2024-04-18 1:25PM EDT | 23.50 | 7.00 | 7.85 | 8.00 | 0.00 | - | - | 3 | 215.63% |
| CHWY240426P00024000 | 2024-04-18 1:25PM EDT | 24.00 | 7.50 | 8.30 | 9.45 | 0.00 | - | - | 0 | 421.48% |
| CHWY240426P00025000 | 2024-04-18 3:32PM EDT | 25.00 | 8.70 | 9.30 | 9.45 | 0.00 | - | 314 | 10 | 270.31% |
| CHWY240426P00026000 | 2024-04-19 9:41AM EDT | 26.00 | 9.65 | 10.30 | 10.45 | 0.00 | - | 2 | 0 | 287.50% |
| CHWY240426P00027000 | 2024-04-18 12:58PM EDT | 27.00 | 10.50 | 9.55 | 12.00 | 0.00 | - | - | 5 | 526.95% |
| CHWY240426P00035000 | 2024-03-21 12:08PM EDT | 35.00 | 18.50 | 18.75 | 19.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.