Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:40.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705C00040000 | 2024-07-05 10:59AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 438 | 4,446 | 325.00% |
| CHWY240712C00040000 | 2024-07-05 11:22AM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 225 | 2,057 | 149.22% |
| CHWY240719C00040000 | 2024-07-05 11:20AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.15 | -0.02 | -12.50% | 215 | 3,360 | 129.69% |
| CHWY240726C00040000 | 2024-07-05 11:21AM EDT | 2024-07-26 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 77 | 246 | 121.09% |
| CHWY240802C00040000 | 2024-07-05 11:02AM EDT | 2024-08-02 | 0.32 | 0.31 | 0.35 | -0.06 | -15.79% | 20 | 273 | 113.38% |
| CHWY240816C00040000 | 2024-07-05 11:26AM EDT | 2024-08-16 | 0.48 | 0.47 | 0.50 | -0.03 | -5.77% | 63 | 1,243 | 102.54% |
| CHWY240920C00040000 | 2024-07-05 10:47AM EDT | 2024-09-20 | 1.01 | 1.06 | 1.14 | -0.02 | -1.94% | 136 | 1,002 | 97.17% |
| CHWY241018C00040000 | 2024-07-05 11:25AM EDT | 2024-10-18 | 1.35 | 1.28 | 1.44 | +0.01 | +0.75% | 31 | 776 | 89.75% |
| CHWY250117C00040000 | 2024-07-05 11:11AM EDT | 2025-01-17 | 2.61 | 2.43 | 2.68 | +0.52 | +24.88% | 10 | 4,699 | 84.86% |
| CHWY250620C00040000 | 2024-07-05 11:05AM EDT | 2025-06-20 | 3.80 | 3.80 | 4.10 | +0.15 | +4.11% | 7 | 290 | 78.52% |
| CHWY260116C00040000 | 2024-07-03 12:49PM EDT | 2026-01-16 | 4.75 | 4.75 | 5.40 | -0.05 | -1.04% | 1 | 153 | 71.24% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705P00040000 | 2024-07-01 1:22PM EDT | 2024-07-05 | 13.50 | 13.35 | 16.80 | 0.00 | - | 2 | 0 | 570.31% |
| CHWY240712P00040000 | 2024-06-27 1:48PM EDT | 2024-07-12 | 11.50 | 14.55 | 15.75 | 0.00 | - | - | 10 | 214.45% |
| CHWY240719P00040000 | 2024-06-27 3:54PM EDT | 2024-07-19 | 12.25 | 14.70 | 15.50 | 0.00 | - | - | 2 | 150.59% |
| CHWY240726P00040000 | 2024-06-28 12:52PM EDT | 2024-07-26 | 14.60 | 14.90 | 15.60 | 0.00 | - | 1 | 0 | 138.09% |
| CHWY240816P00040000 | 2024-07-05 11:25AM EDT | 2024-08-16 | 15.20 | 15.15 | 15.40 | -0.85 | -5.30% | 5 | 5 | 100.20% |
| CHWY240920P00040000 | 2024-07-02 12:21PM EDT | 2024-09-20 | 16.40 | 15.45 | 15.95 | 0.00 | - | 1 | 2 | 90.04% |
| CHWY241018P00040000 | 2024-06-28 11:37AM EDT | 2024-10-18 | 15.64 | 15.65 | 16.15 | 0.00 | - | 5 | 5 | 82.62% |
| CHWY250117P00040000 | 2024-06-28 9:56AM EDT | 2025-01-17 | 16.00 | 16.50 | 17.60 | 0.00 | - | 1 | 32 | 79.86% |
| CHWY250620P00040000 | 2024-06-28 10:29AM EDT | 2025-06-20 | 17.00 | 16.30 | 17.90 | 0.00 | - | 1 | 25 | 60.40% |
| CHWY260116P00040000 | 2024-07-02 9:56AM EDT | 2026-01-16 | 18.60 | 17.70 | 18.75 | 0.00 | - | 1 | 2 | 57.54% |
© 2024 Yahoo. All rights reserved.