Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240614C00011000 | 2024-05-14 2:27PM EDT | 11.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240614C00012500 | 2024-05-28 11:32AM EDT | 12.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHWY240614C00014000 | 2024-05-21 3:46PM EDT | 14.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240614C00014500 | 2024-05-28 10:29AM EDT | 14.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHWY240614C00015000 | 2024-05-28 3:59PM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CHWY240614C00015500 | 2024-05-28 2:17PM EDT | 15.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHWY240614C00016000 | 2024-05-28 3:07PM EDT | 16.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CHWY240614C00016500 | 2024-05-28 3:07PM EDT | 16.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CHWY240614C00017000 | 2024-05-28 3:59PM EDT | 17.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| CHWY240614C00017500 | 2024-05-28 3:42PM EDT | 17.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CHWY240614C00018000 | 2024-05-28 3:59PM EDT | 18.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| CHWY240614C00018500 | 2024-05-28 3:50PM EDT | 18.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CHWY240614C00019000 | 2024-05-28 1:16PM EDT | 19.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CHWY240614C00019500 | 2024-05-28 2:32PM EDT | 19.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHWY240614C00020000 | 2024-05-28 3:58PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| CHWY240614C00020500 | 2024-05-28 2:01PM EDT | 20.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHWY240614C00021000 | 2024-05-28 3:58PM EDT | 21.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CHWY240614C00022000 | 2024-05-28 2:07PM EDT | 22.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| CHWY240614C00023000 | 2024-05-28 12:54PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CHWY240614C00024000 | 2024-05-28 1:59PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHWY240614C00025000 | 2024-05-17 2:47PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240614C00030000 | 2024-05-23 11:44AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240614P00010000 | 2024-05-28 12:54PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CHWY240614P00010500 | 2024-05-24 12:30PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHWY240614P00011000 | 2024-05-24 11:32AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CHWY240614P00011500 | 2024-05-28 1:49PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CHWY240614P00012000 | 2024-05-28 1:06PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CHWY240614P00012500 | 2024-05-28 11:41AM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHWY240614P00013000 | 2024-05-28 1:39PM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHWY240614P00013500 | 2024-05-28 3:53PM EDT | 13.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 25.00% |
| CHWY240614P00014000 | 2024-05-28 3:59PM EDT | 14.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| CHWY240614P00014500 | 2024-05-28 2:30PM EDT | 14.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CHWY240614P00015000 | 2024-05-28 3:58PM EDT | 15.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CHWY240614P00015500 | 2024-05-28 11:39AM EDT | 15.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CHWY240614P00016000 | 2024-05-28 3:52PM EDT | 16.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CHWY240614P00016500 | 2024-05-28 3:50PM EDT | 16.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CHWY240614P00017000 | 2024-05-28 3:26PM EDT | 17.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHWY240614P00017500 | 2024-05-28 12:43PM EDT | 17.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHWY240614P00018000 | 2024-05-28 11:33AM EDT | 18.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CHWY240614P00018500 | 2024-05-14 9:44AM EDT | 18.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240614P00019000 | 2024-05-09 9:42AM EDT | 19.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHWY240614P00022000 | 2024-05-03 2:34PM EDT | 22.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.