Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:32.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705C00032500 | 2024-07-05 12:30PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 23 | 2,007 | 228.13% |
| CHWY240712C00032500 | 2024-07-05 12:03PM EDT | 2024-07-12 | 0.15 | 0.12 | 0.14 | -0.04 | -21.05% | 48 | 320 | 117.19% |
| CHWY240719C00032500 | 2024-07-05 12:55PM EDT | 2024-07-19 | 0.32 | 0.29 | 0.31 | -0.12 | -27.27% | 110 | 6,803 | 105.08% |
| CHWY240726C00032500 | 2024-07-03 9:43AM EDT | 2024-07-26 | 0.58 | 0.44 | 0.50 | -0.34 | -36.96% | 1 | 160 | 99.02% |
| CHWY240802C00032500 | 2024-07-05 11:33AM EDT | 2024-08-02 | 0.71 | 0.61 | 0.68 | -0.29 | -29.00% | 1 | 19 | 95.80% |
| CHWY240809C00032500 | 2024-07-03 11:35AM EDT | 2024-08-09 | 0.93 | 0.69 | 0.89 | 0.00 | - | 201 | 201 | 92.48% |
| CHWY240816C00032500 | 2024-07-05 12:52PM EDT | 2024-08-16 | 0.89 | 0.85 | 0.89 | -0.05 | -5.32% | 93 | 1,713 | 87.74% |
| CHWY240920C00032500 | 2024-07-05 11:57AM EDT | 2024-09-20 | 1.80 | 1.72 | 1.80 | +0.08 | +4.65% | 45 | 6,380 | 88.23% |
| CHWY241018C00032500 | 2024-07-05 12:11PM EDT | 2024-10-18 | 2.20 | 2.06 | 2.35 | +0.03 | +1.38% | 204 | 1,336 | 84.72% |
| CHWY250117C00032500 | 2024-07-05 12:02PM EDT | 2025-01-17 | 3.72 | 3.55 | 3.75 | +0.37 | +11.04% | 5 | 784 | 82.59% |
| CHWY250620C00032500 | 2024-07-05 10:28AM EDT | 2025-06-20 | 5.20 | 4.65 | 5.30 | -0.15 | -2.80% | 1 | 329 | 75.54% |
| CHWY260116C00032500 | 2024-07-05 9:30AM EDT | 2026-01-16 | 6.20 | 6.45 | 6.70 | -0.60 | -8.82% | 1 | 702 | 72.82% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705P00032500 | 2024-07-01 12:02PM EDT | 2024-07-05 | 7.25 | 7.20 | 8.00 | 0.00 | - | 1 | 6 | 428.52% |
| CHWY240719P00032500 | 2024-06-28 11:21AM EDT | 2024-07-19 | 7.65 | 7.80 | 8.05 | 0.00 | - | 5 | 3 | 103.71% |
| CHWY240802P00032500 | 2024-06-27 1:13PM EDT | 2024-08-02 | 3.00 | 8.00 | 8.35 | 0.00 | - | - | 1 | 89.94% |
| CHWY240809P00032500 | 2024-06-27 1:13PM EDT | 2024-08-09 | 3.05 | 7.90 | 9.25 | 0.00 | - | - | 1 | 98.63% |
| CHWY240816P00032500 | 2024-06-28 3:33PM EDT | 2024-08-16 | 7.24 | 8.30 | 8.50 | 0.00 | - | 18 | 387 | 83.40% |
| CHWY240920P00032500 | 2024-07-01 2:13PM EDT | 2024-09-20 | 9.05 | 9.05 | 9.25 | 0.00 | - | 3 | 401 | 82.13% |
| CHWY241018P00032500 | 2024-07-05 11:11AM EDT | 2024-10-18 | 9.20 | 9.30 | 9.55 | -0.45 | -4.66% | 8 | 164 | 76.22% |
| CHWY250117P00032500 | 2024-06-27 12:14PM EDT | 2025-01-17 | 8.39 | 10.35 | 10.65 | 0.00 | - | 3 | 115 | 71.58% |
| CHWY250620P00032500 | 2024-06-24 3:22PM EDT | 2025-06-20 | 8.99 | 11.45 | 12.30 | 0.00 | - | 200 | 90 | 67.97% |
| CHWY260116P00032500 | 2024-06-28 9:57AM EDT | 2026-01-16 | 11.65 | 11.55 | 12.95 | 0.00 | - | 4 | 275 | 56.82% |
© 2024 Yahoo. All rights reserved.