Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607C00009000 | 2024-05-28 2:09PM EDT | 9.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240607C00013000 | 2024-05-28 3:34PM EDT | 13.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHWY240607C00013500 | 2024-05-24 10:01AM EDT | 13.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CHWY240607C00014000 | 2024-05-28 12:51PM EDT | 14.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CHWY240607C00014500 | 2024-05-09 3:55PM EDT | 14.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CHWY240607C00015000 | 2024-05-28 12:26PM EDT | 15.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CHWY240607C00015500 | 2024-05-28 3:58PM EDT | 15.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CHWY240607C00016000 | 2024-05-28 3:58PM EDT | 16.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| CHWY240607C00016500 | 2024-05-28 3:59PM EDT | 16.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| CHWY240607C00017000 | 2024-05-28 3:59PM EDT | 17.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 1.56% |
| CHWY240607C00017500 | 2024-05-28 3:59PM EDT | 17.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 6.25% |
| CHWY240607C00018000 | 2024-05-28 3:58PM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 12.50% |
| CHWY240607C00018500 | 2024-05-28 3:57PM EDT | 18.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| CHWY240607C00019000 | 2024-05-28 3:52PM EDT | 19.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| CHWY240607C00019500 | 2024-05-28 3:59PM EDT | 19.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 25.00% |
| CHWY240607C00020000 | 2024-05-28 3:59PM EDT | 20.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 25.00% |
| CHWY240607C00020500 | 2024-05-28 3:59PM EDT | 20.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 25.00% |
| CHWY240607C00021000 | 2024-05-28 3:55PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| CHWY240607C00021500 | 2024-05-28 3:37PM EDT | 21.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CHWY240607C00022000 | 2024-05-28 3:41PM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| CHWY240607C00022500 | 2024-05-28 3:48PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| CHWY240607C00023000 | 2024-05-28 3:38PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| CHWY240607C00024000 | 2024-05-28 9:30AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHWY240607C00025000 | 2024-05-28 3:03PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240607C00026000 | 2024-05-28 3:02PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CHWY240607C00030000 | 2024-05-28 3:20PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607P00009000 | 2024-05-22 3:18PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240607P00010000 | 2024-05-28 3:05PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHWY240607P00010500 | 2024-05-28 3:42PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240607P00011000 | 2024-05-28 10:24AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CHWY240607P00011500 | 2024-05-28 1:35PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240607P00012000 | 2024-05-28 3:41PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| CHWY240607P00012500 | 2024-05-28 10:31AM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| CHWY240607P00013000 | 2024-05-28 3:13PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| CHWY240607P00013500 | 2024-05-28 3:55PM EDT | 13.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| CHWY240607P00014000 | 2024-05-28 3:57PM EDT | 14.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| CHWY240607P00014500 | 2024-05-28 3:56PM EDT | 14.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| CHWY240607P00015000 | 2024-05-28 3:59PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| CHWY240607P00015500 | 2024-05-28 3:58PM EDT | 15.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| CHWY240607P00016000 | 2024-05-28 3:59PM EDT | 16.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| CHWY240607P00016500 | 2024-05-28 4:00PM EDT | 16.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 6.25% |
| CHWY240607P00017000 | 2024-05-28 3:58PM EDT | 17.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| CHWY240607P00017500 | 2024-05-28 3:57PM EDT | 17.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| CHWY240607P00018000 | 2024-05-28 2:40PM EDT | 18.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CHWY240607P00018500 | 2024-05-28 11:29AM EDT | 18.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CHWY240607P00019500 | 2024-05-28 2:14PM EDT | 19.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240607P00020000 | 2024-04-25 1:38PM EDT | 20.00 | 5.23 | 2.97 | 5.10 | 0.00 | - | - | 2 | 177.15% |
| CHWY240607P00021500 | 2024-05-28 12:43PM EDT | 21.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.