Chegg, Inc. (CHGG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240719C00002000 | 2024-05-07 10:05AM EDT | 2.00 | 3.20 | 2.30 | 2.55 | 0.00 | - | - | 2 | 126.56% |
| CHGG240719C00004000 | 2024-05-17 3:39PM EDT | 4.00 | 0.65 | 0.60 | 0.65 | -0.16 | -19.75% | 42 | 64 | 58.79% |
| CHGG240719C00005000 | 2024-05-17 3:37PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 160 | 620 | 57.03% |
| CHGG240719C00006000 | 2024-05-17 3:50PM EDT | 6.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 1,007 | 917 | 63.28% |
| CHGG240719C00007000 | 2024-05-13 2:28PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 1,117 | 75.00% |
| CHGG240719C00008000 | 2024-04-30 3:27PM EDT | 8.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 64 | 821 | 171.48% |
| CHGG240719C00009000 | 2024-04-30 10:39AM EDT | 9.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 21 | 337 | 187.89% |
| CHGG240719C00010000 | 2024-04-30 9:31AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 50.00% |
| CHGG240719C00011000 | 2024-04-29 3:54PM EDT | 11.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 47 | 167.19% |
| CHGG240719C00012000 | 2024-04-29 9:47AM EDT | 12.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 88 | 198.05% |
| CHGG240719C00013000 | 2024-02-22 10:30AM EDT | 13.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 25 | 29 | 159.38% |
| CHGG240719C00014000 | 2024-04-24 12:32PM EDT | 14.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 13 | 242.97% |
| CHGG240719C00015000 | 2024-02-09 12:34PM EDT | 15.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 153.13% |
| CHGG240719C00016000 | 2024-04-16 9:32AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 244.92% |
| CHGG240719C00017000 | 2024-02-06 11:37AM EDT | 17.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 251.56% |
| CHGG240719C00020000 | 2024-01-19 10:34AM EDT | 20.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 201.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240719P00004000 | 2024-05-17 3:46PM EDT | 4.00 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 51 | 424 | 51.76% |
| CHGG240719P00005000 | 2024-05-16 1:06PM EDT | 5.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 4 | 43 | 50.20% |
| CHGG240719P00006000 | 2024-05-14 2:27PM EDT | 6.00 | 1.35 | 1.50 | 1.75 | 0.00 | - | 7 | 78 | 75.00% |
| CHGG240719P00007000 | 2024-05-09 9:30AM EDT | 7.00 | 2.10 | 2.55 | 2.75 | 0.00 | - | 12 | 0 | 67.19% |
| CHGG240719P00008000 | 2024-04-29 10:42AM EDT | 8.00 | 1.50 | 3.50 | 4.40 | 0.00 | - | 10 | 132 | 152.15% |
| CHGG240719P00009000 | 2024-05-06 9:30AM EDT | 9.00 | 3.80 | 4.50 | 5.50 | 0.00 | - | 1 | 143 | 176.56% |
| CHGG240719P00010000 | 2024-05-01 3:24PM EDT | 10.00 | 4.70 | 5.50 | 5.70 | 0.00 | - | 230 | 0 | 125.00% |
| CHGG240719P00011000 | 2024-04-23 12:53PM EDT | 11.00 | 4.30 | 6.50 | 6.70 | 0.00 | - | 3 | 12 | 135.16% |
| CHGG240719P00012000 | 2024-04-22 9:30AM EDT | 12.00 | 4.80 | 6.80 | 8.60 | 0.00 | - | 16 | 0 | 144.53% |
| CHGG240719P00013000 | 2024-03-25 9:44AM EDT | 13.00 | 5.30 | 5.80 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG240719P00014000 | 2024-02-02 4:35PM EDT | 14.00 | 4.70 | 4.80 | 6.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.