Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00002500 | 2024-04-01 9:39AM EDT | 2.50 | 13.36 | 13.25 | 14.45 | 0.00 | - | - | 10 | 1,160.94% |
| CHWY240503C00011000 | 2024-04-24 10:04AM EDT | 11.00 | 4.50 | 4.80 | 5.00 | 0.00 | - | 9 | 14 | 159.38% |
| CHWY240503C00012000 | 2024-04-24 9:45AM EDT | 12.00 | 3.55 | 3.75 | 5.85 | 0.00 | - | 4 | 6 | 317.77% |
| CHWY240503C00013000 | 2024-04-26 10:33AM EDT | 13.00 | 3.05 | 2.30 | 2.96 | +0.67 | +28.15% | 1 | 19 | 115.63% |
| CHWY240503C00013500 | 2024-04-25 3:03PM EDT | 13.50 | 2.15 | 1.13 | 2.47 | +0.50 | +30.30% | 5 | 10 | 101.17% |
| CHWY240503C00014000 | 2024-04-26 2:30PM EDT | 14.00 | 1.97 | 1.83 | 1.93 | +0.64 | +48.12% | 11 | 75 | 60.94% |
| CHWY240503C00014500 | 2024-04-26 2:34PM EDT | 14.50 | 1.44 | 1.20 | 1.73 | +0.54 | +60.00% | 33 | 102 | 66.41% |
| CHWY240503C00015000 | 2024-04-26 3:53PM EDT | 15.00 | 0.94 | 0.98 | 1.07 | +0.22 | +30.56% | 753 | 1,350 | 58.20% |
| CHWY240503C00015500 | 2024-04-26 3:52PM EDT | 15.50 | 0.60 | 0.63 | 0.69 | +0.16 | +36.36% | 846 | 1,924 | 54.30% |
| CHWY240503C00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.38 | 0.37 | 0.42 | +0.13 | +52.00% | 1,882 | 1,475 | 53.52% |
| CHWY240503C00016500 | 2024-04-26 3:52PM EDT | 16.50 | 0.20 | 0.20 | 0.21 | +0.07 | +53.85% | 1,277 | 585 | 51.76% |
| CHWY240503C00017000 | 2024-04-26 3:57PM EDT | 17.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 1,360 | 999 | 51.56% |
| CHWY240503C00017500 | 2024-04-26 3:12PM EDT | 17.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 135 | 578 | 54.69% |
| CHWY240503C00018000 | 2024-04-26 3:53PM EDT | 18.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 388 | 1,009 | 57.03% |
| CHWY240503C00018500 | 2024-04-26 3:30PM EDT | 18.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 28 | 545 | 70.31% |
| CHWY240503C00019000 | 2024-04-26 1:09PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 237 | 351 | 70.31% |
| CHWY240503C00019500 | 2024-04-26 3:30PM EDT | 19.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 108 | 78.13% |
| CHWY240503C00020000 | 2024-04-26 12:59PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 333 | 82.81% |
| CHWY240503C00020500 | 2024-04-25 3:49PM EDT | 20.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 109.38% |
| CHWY240503C00021000 | 2024-04-25 3:50PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 103 | 855 | 96.88% |
| CHWY240503C00021500 | 2024-04-22 9:32AM EDT | 21.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 205.08% |
| CHWY240503C00022000 | 2024-04-26 3:11PM EDT | 22.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 11 | 42 | 150.39% |
| CHWY240503C00022500 | 2024-04-26 1:32PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 34 | 109.38% |
| CHWY240503C00023000 | 2024-04-10 11:57AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 167.19% |
| CHWY240503C00024000 | 2024-04-12 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 250.00% |
| CHWY240503C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CHWY240503C00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 333.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503P00012000 | 2024-04-25 1:57PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 75 | 187 | 212.89% |
| CHWY240503P00012500 | 2024-04-25 3:51PM EDT | 12.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 126 | 110.16% |
| CHWY240503P00013000 | 2024-04-26 2:12PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 7 | 424 | 73.44% |
| CHWY240503P00013500 | 2024-04-26 1:46PM EDT | 13.50 | 0.02 | 0.01 | 0.74 | -0.04 | -66.67% | 419 | 497 | 148.44% |
| CHWY240503P00014000 | 2024-04-26 3:47PM EDT | 14.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 377 | 865 | 60.94% |
| CHWY240503P00014500 | 2024-04-26 3:13PM EDT | 14.50 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 283 | 988 | 56.25% |
| CHWY240503P00015000 | 2024-04-26 3:58PM EDT | 15.00 | 0.15 | 0.13 | 0.15 | -0.17 | -53.12% | 240 | 903 | 51.37% |
| CHWY240503P00015500 | 2024-04-26 3:59PM EDT | 15.50 | 0.29 | 0.27 | 0.30 | -0.26 | -47.27% | 977 | 760 | 50.20% |
| CHWY240503P00016000 | 2024-04-26 3:56PM EDT | 16.00 | 0.54 | 0.51 | 0.54 | -0.39 | -41.94% | 455 | 888 | 50.00% |
| CHWY240503P00016500 | 2024-04-26 3:46PM EDT | 16.50 | 0.93 | 0.75 | 1.03 | -0.46 | -33.09% | 88 | 211 | 55.08% |
| CHWY240503P00017000 | 2024-04-26 3:07PM EDT | 17.00 | 1.28 | 1.15 | 1.28 | -0.72 | -36.00% | 116 | 128 | 55.08% |
| CHWY240503P00017500 | 2024-04-22 11:44AM EDT | 17.50 | 1.59 | 1.66 | 1.82 | -0.14 | -8.09% | 31 | 147 | 60.55% |
| CHWY240503P00018000 | 2024-04-25 1:38PM EDT | 18.00 | 3.20 | 2.10 | 2.29 | 0.00 | - | 2 | 201 | 59.38% |
| CHWY240503P00018500 | 2024-04-25 9:36AM EDT | 18.50 | 3.55 | 2.54 | 2.79 | 0.00 | - | 4 | 123 | 50.00% |
| CHWY240503P00019000 | 2024-04-22 9:38AM EDT | 19.00 | 2.87 | 2.71 | 4.40 | 0.00 | - | 2 | 18 | 152.73% |
| CHWY240503P00019500 | 2024-04-24 9:46AM EDT | 19.50 | 4.00 | 2.64 | 3.75 | 0.00 | - | 2 | 29 | 105.47% |
| CHWY240503P00020000 | 2024-04-23 3:51PM EDT | 20.00 | 4.02 | 2.75 | 4.25 | 0.00 | - | 8 | 0 | 114.84% |
| CHWY240503P00020500 | 2024-04-12 10:38AM EDT | 20.50 | 2.92 | 3.00 | 4.75 | 0.00 | - | 1 | 0 | 124.22% |
| CHWY240503P00021000 | 2024-04-12 10:38AM EDT | 21.00 | 3.40 | 3.50 | 6.50 | 0.00 | - | 1 | 1 | 328.91% |
| CHWY240503P00021500 | 2024-04-16 9:41AM EDT | 21.50 | 5.40 | 3.95 | 5.75 | 0.00 | - | - | 0 | 140.63% |
| CHWY240503P00024000 | 2024-04-24 2:13PM EDT | 24.00 | 8.72 | 7.55 | 8.65 | 0.00 | - | 6 | 0 | 271.09% |
| CHWY240503P00025000 | 2024-04-12 11:04AM EDT | 25.00 | 7.30 | 9.10 | 9.25 | 0.00 | - | 3 | 0 | 143.75% |
| CHWY240503P00026000 | 2024-04-24 10:05AM EDT | 26.00 | 10.55 | 9.80 | 10.25 | 0.00 | - | 13 | 0 | 203.91% |
© 2024 Yahoo. All rights reserved.