UK markets open in 2 hours 4 minutes
NIKKEI 225
38,665.32 -281.61 (-0.72%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.50 -9.40 (-0.39%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,527.75 -1,232.14 (-2.21%)
Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524C00002500 | 2024-05-21 3:18PM EDT | 2.50 | 14.13 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| CHWY240524C00005000 | 2024-05-21 3:48PM EDT | 5.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| CHWY240524C00007500 | 2024-05-21 3:48PM EDT | 7.50 | 8.89 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CHWY240524C00008000 | 2024-05-21 2:06PM EDT | 8.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CHWY240524C00012000 | 2024-05-15 10:13AM EDT | 12.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240524C00012500 | 2024-05-17 9:59AM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240524C00013000 | 2024-05-10 2:29PM EDT | 13.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHWY240524C00013500 | 2024-05-21 3:38PM EDT | 13.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240524C00014000 | 2024-05-21 3:45PM EDT | 14.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CHWY240524C00014500 | 2024-05-20 2:31PM EDT | 14.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHWY240524C00015000 | 2024-05-21 3:53PM EDT | 15.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| CHWY240524C00015500 | 2024-05-21 3:56PM EDT | 15.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CHWY240524C00016000 | 2024-05-21 3:59PM EDT | 16.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| CHWY240524C00016500 | 2024-05-21 3:58PM EDT | 16.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 0.00% |
| CHWY240524C00017000 | 2024-05-21 3:59PM EDT | 17.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,246 | 0 | 6.25% |
| CHWY240524C00017500 | 2024-05-21 3:58PM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 12.50% |
| CHWY240524C00018000 | 2024-05-21 3:56PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 25.00% |
| CHWY240524C00018500 | 2024-05-21 12:51PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| CHWY240524C00019000 | 2024-05-21 3:46PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| CHWY240524C00019500 | 2024-05-21 1:15PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| CHWY240524C00020000 | 2024-05-21 3:42PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| CHWY240524C00020500 | 2024-05-21 11:34AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| CHWY240524C00021000 | 2024-05-20 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| CHWY240524C00021500 | 2024-05-20 10:05AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| CHWY240524C00022000 | 2024-05-20 9:32AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CHWY240524C00022500 | 2024-05-17 3:39PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CHWY240524C00023000 | 2024-05-17 12:29PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240524C00023500 | 2024-05-16 11:50AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240524C00024000 | 2024-05-17 12:32PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CHWY240524C00025000 | 2024-05-16 1:43PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240524C00026500 | 2024-05-13 1:10PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHWY240524C00027000 | 2024-05-16 1:25PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240524C00027500 | 2024-05-16 1:24PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240524C00028000 | 2024-05-15 11:20AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240524C00030000 | 2024-05-15 10:20AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CHWY240524C00032500 | 2024-05-15 10:32AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240524C00035000 | 2024-05-17 10:10AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524P00010000 | 2024-05-03 1:32PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHWY240524P00010500 | 2024-05-13 11:11AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240524P00011000 | 2024-05-07 10:27AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CHWY240524P00011500 | 2024-05-15 11:18AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| CHWY240524P00012000 | 2024-05-17 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CHWY240524P00012500 | 2024-05-20 11:54AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 50.00% |
| CHWY240524P00013000 | 2024-05-21 10:08AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHWY240524P00013500 | 2024-05-21 3:59PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| CHWY240524P00014000 | 2024-05-21 1:12PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| CHWY240524P00014500 | 2024-05-21 1:03PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| CHWY240524P00015000 | 2024-05-21 3:55PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| CHWY240524P00015500 | 2024-05-21 3:57PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 25.00% |
| CHWY240524P00016000 | 2024-05-21 3:56PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
| CHWY240524P00016500 | 2024-05-21 3:56PM EDT | 16.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 6.25% |
| CHWY240524P00017000 | 2024-05-21 3:58PM EDT | 17.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| CHWY240524P00017500 | 2024-05-20 11:32AM EDT | 17.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240524P00018000 | 2024-05-21 3:22PM EDT | 18.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240524P00018500 | 2024-05-20 10:51AM EDT | 18.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240524P00019000 | 2024-05-15 11:46AM EDT | 19.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240524P00019500 | 2024-05-20 1:42PM EDT | 19.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHWY240524P00020000 | 2024-05-16 10:27AM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240524P00020500 | 2024-05-17 3:58PM EDT | 20.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240524P00021500 | 2024-05-15 11:49AM EDT | 21.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240524P00023000 | 2024-04-08 9:55AM EDT | 23.00 | 5.70 | 7.50 | 7.65 | 0.00 | - | - | 1 | 506.84% |
| CHWY240524P00025000 | 2024-05-13 9:47AM EDT | 25.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CHWY240524P00029000 | 2024-05-15 9:59AM EDT | 29.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.