Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240531C00005000 | 2024-05-20 3:51PM EDT | 5.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240531C00010000 | 2024-05-28 2:30PM EDT | 10.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHWY240531C00011000 | 2024-05-24 10:45AM EDT | 11.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240531C00011500 | 2024-05-23 10:15AM EDT | 11.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240531C00012000 | 2024-05-28 2:56PM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHWY240531C00012500 | 2024-05-28 10:22AM EDT | 12.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240531C00013000 | 2024-05-10 2:05PM EDT | 13.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240531C00013500 | 2024-05-28 3:58PM EDT | 13.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CHWY240531C00014000 | 2024-05-28 3:59PM EDT | 14.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY240531C00014500 | 2024-05-28 3:40PM EDT | 14.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CHWY240531C00015000 | 2024-05-28 3:43PM EDT | 15.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CHWY240531C00015500 | 2024-05-28 3:49PM EDT | 15.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| CHWY240531C00016000 | 2024-05-28 3:57PM EDT | 16.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| CHWY240531C00016500 | 2024-05-28 4:00PM EDT | 16.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,755 | 0 | 0.00% |
| CHWY240531C00017000 | 2024-05-28 3:59PM EDT | 17.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4,489 | 0 | 3.13% |
| CHWY240531C00017500 | 2024-05-28 4:00PM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,487 | 0 | 12.50% |
| CHWY240531C00018000 | 2024-05-28 3:59PM EDT | 18.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6,268 | 0 | 25.00% |
| CHWY240531C00018500 | 2024-05-28 3:59PM EDT | 18.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 25.00% |
| CHWY240531C00019000 | 2024-05-28 4:00PM EDT | 19.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,776 | 0 | 25.00% |
| CHWY240531C00019500 | 2024-05-28 3:59PM EDT | 19.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,665 | 0 | 50.00% |
| CHWY240531C00020000 | 2024-05-28 3:59PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8,133 | 0 | 50.00% |
| CHWY240531C00020500 | 2024-05-28 3:59PM EDT | 20.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 50.00% |
| CHWY240531C00021000 | 2024-05-28 3:58PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,927 | 0 | 50.00% |
| CHWY240531C00021500 | 2024-05-28 3:58PM EDT | 21.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| CHWY240531C00022000 | 2024-05-28 3:58PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,089 | 0 | 50.00% |
| CHWY240531C00022500 | 2024-05-28 3:59PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 50.00% |
| CHWY240531C00023000 | 2024-05-28 3:53PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 50.00% |
| CHWY240531C00023500 | 2024-05-28 3:57PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 50.00% |
| CHWY240531C00024000 | 2024-05-28 3:59PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 50.00% |
| CHWY240531C00024500 | 2024-05-24 1:21PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| CHWY240531C00025000 | 2024-05-28 3:59PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| CHWY240531C00025500 | 2024-05-28 3:54PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CHWY240531C00026000 | 2024-05-28 3:58PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 50.00% |
| CHWY240531C00026500 | 2024-05-24 1:46PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CHWY240531C00027000 | 2024-05-28 3:34PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CHWY240531C00027500 | 2024-05-28 3:33PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| CHWY240531C00028000 | 2024-05-28 1:47PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 50.00% |
| CHWY240531C00028500 | 2024-05-28 3:32PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| CHWY240531C00029000 | 2024-05-24 3:22PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| CHWY240531C00029500 | 2024-05-28 10:01AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240531C00030000 | 2024-05-28 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| CHWY240531C00030500 | 2024-05-28 9:49AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHWY240531C00031000 | 2024-05-28 9:33AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CHWY240531C00031500 | 2024-05-24 11:27AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240531C00032500 | 2024-05-23 12:21PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240531C00035000 | 2024-05-22 12:38PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240531P00002500 | 2024-05-28 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240531P00009000 | 2024-05-20 10:32AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240531P00010000 | 2024-05-28 3:38PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240531P00010500 | 2024-05-24 3:41PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHWY240531P00011000 | 2024-05-28 12:54PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| CHWY240531P00011500 | 2024-05-28 1:42PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CHWY240531P00012000 | 2024-05-28 3:58PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| CHWY240531P00012500 | 2024-05-28 3:56PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 50.00% |
| CHWY240531P00013000 | 2024-05-28 3:59PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 50.00% |
| CHWY240531P00013500 | 2024-05-28 3:59PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,955 | 0 | 50.00% |
| CHWY240531P00014000 | 2024-05-28 3:59PM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,034 | 0 | 50.00% |
| CHWY240531P00014500 | 2024-05-28 4:00PM EDT | 14.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14,782 | 0 | 50.00% |
| CHWY240531P00015000 | 2024-05-28 4:00PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,935 | 0 | 50.00% |
| CHWY240531P00015500 | 2024-05-28 3:59PM EDT | 15.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6,629 | 0 | 25.00% |
| CHWY240531P00016000 | 2024-05-28 3:59PM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,498 | 0 | 25.00% |
| CHWY240531P00016500 | 2024-05-28 3:59PM EDT | 16.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,108 | 0 | 6.25% |
| CHWY240531P00017000 | 2024-05-28 3:59PM EDT | 17.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 0.00% |
| CHWY240531P00017500 | 2024-05-28 3:59PM EDT | 17.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| CHWY240531P00018000 | 2024-05-28 3:44PM EDT | 18.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CHWY240531P00018500 | 2024-05-28 3:22PM EDT | 18.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CHWY240531P00019000 | 2024-05-24 3:53PM EDT | 19.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240531P00020000 | 2024-05-28 2:12PM EDT | 20.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240531P00020500 | 2024-05-28 3:58PM EDT | 20.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240531P00021000 | 2024-05-20 11:53AM EDT | 21.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240531P00021500 | 2024-04-15 9:36AM EDT | 21.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240531P00022500 | 2024-04-12 10:47AM EDT | 22.50 | 5.05 | 6.15 | 8.75 | 0.00 | - | 2 | 2 | 579.69% |
| CHWY240531P00029000 | 2024-05-24 10:21AM EDT | 29.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.