UK markets open in 5 hours 39 minutes
NIKKEI 225
39,252.04 +213.88 (+0.55%) HANG SENG
18,366.95 0.00 (0.00%) CRUDE OIL
77.89 +0.15 (+0.19%) GOLD FUTURES
2,323.50 -3.50 (-0.15%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,539.69 -127.68 (-0.23%)
Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621C00002500 | 2024-03-20 2:29PM EDT | 2.50 | 14.45 | 11.45 | 15.25 | 0.00 | - | 1 | 122 | 0.00% |
| CHWY240621C00005000 | 2024-05-09 3:59PM EDT | 5.00 | 11.45 | 17.40 | 19.95 | 0.00 | - | 77 | 126 | 832.81% |
| CHWY240621C00007500 | 2024-04-17 9:36AM EDT | 7.50 | 9.25 | 8.45 | 10.70 | 0.00 | - | 1 | 34 | 0.00% |
| CHWY240621C00010000 | 2024-05-30 3:46PM EDT | 10.00 | 11.92 | 11.80 | 13.00 | 0.00 | - | 3 | 64 | 338.67% |
| CHWY240621C00010500 | 2024-05-29 11:22AM EDT | 10.50 | 11.10 | 11.45 | 12.35 | 0.00 | - | 11 | 11 | 277.34% |
| CHWY240621C00011500 | 2024-06-06 2:05PM EDT | 11.50 | 10.70 | 10.85 | 11.90 | -1.60 | -13.01% | 2 | 2 | 256.25% |
| CHWY240621C00012000 | 2024-06-05 9:31AM EDT | 12.00 | 10.75 | 9.50 | 11.45 | +0.25 | +2.38% | 1 | 4 | 354.69% |
| CHWY240621C00012500 | 2024-06-06 2:05PM EDT | 12.50 | 11.30 | 8.65 | 11.15 | 0.00 | - | 4 | 167 | 365.82% |
| CHWY240621C00013000 | 2024-06-10 3:09PM EDT | 13.00 | 9.75 | 8.75 | 11.80 | -1.05 | -9.72% | 1 | 3 | 293.36% |
| CHWY240621C00013500 | 2024-06-07 1:55PM EDT | 13.50 | 9.65 | 8.80 | 9.35 | 0.00 | - | 5 | 5 | 197.66% |
| CHWY240621C00014000 | 2024-06-10 3:09PM EDT | 14.00 | 8.75 | 7.25 | 9.80 | -0.75 | -7.89% | 1 | 21 | 331.05% |
| CHWY240621C00014500 | 2024-06-05 11:30AM EDT | 14.50 | 8.25 | 6.50 | 8.35 | 0.00 | - | 2 | 39 | 175.00% |
| CHWY240621C00015000 | 2024-06-10 11:22AM EDT | 15.00 | 7.80 | 6.20 | 8.00 | -0.05 | -0.64% | 17 | 2,728 | 192.97% |
| CHWY240621C00015500 | 2024-06-06 2:06PM EDT | 15.50 | 8.30 | 6.75 | 7.35 | 0.00 | - | 1 | 44 | 153.13% |
| CHWY240621C00016000 | 2024-06-10 2:10PM EDT | 16.00 | 6.80 | 6.45 | 8.10 | -0.20 | -2.86% | 5 | 64 | 206.84% |
| CHWY240621C00016500 | 2024-06-10 2:32PM EDT | 16.50 | 6.23 | 5.65 | 7.55 | -0.77 | -11.00% | 10 | 228 | 171.88% |
| CHWY240621C00017000 | 2024-06-10 10:42AM EDT | 17.00 | 5.88 | 4.20 | 6.90 | +0.08 | +1.38% | 41 | 447 | 244.73% |
| CHWY240621C00017500 | 2024-06-10 2:51PM EDT | 17.50 | 5.30 | 4.45 | 5.35 | 0.00 | - | 27 | 8,378 | 113.28% |
| CHWY240621C00018000 | 2024-06-10 1:47PM EDT | 18.00 | 4.88 | 4.05 | 6.40 | -0.39 | -7.40% | 2 | 420 | 150.78% |
| CHWY240621C00018500 | 2024-06-07 1:55PM EDT | 18.50 | 4.70 | 2.60 | 4.65 | 0.00 | - | 3 | 344 | 131.06% |
| CHWY240621C00019000 | 2024-06-07 11:08AM EDT | 19.00 | 3.89 | 3.35 | 3.90 | -0.49 | -11.19% | 2 | 304 | 91.60% |
| CHWY240621C00019500 | 2024-06-07 3:20PM EDT | 19.50 | 3.58 | 3.20 | 3.40 | 0.00 | - | 2 | 1,228 | 68.36% |
| CHWY240621C00020000 | 2024-06-10 3:35PM EDT | 20.00 | 2.85 | 2.73 | 2.92 | -0.08 | -2.73% | 110 | 5,541 | 63.09% |
| CHWY240621C00020500 | 2024-06-10 9:55AM EDT | 20.50 | 2.08 | 2.16 | 2.51 | -0.47 | -18.43% | 18 | 513 | 55.27% |
| CHWY240621C00021000 | 2024-06-07 3:37PM EDT | 21.00 | 1.95 | 1.75 | 2.00 | -0.19 | -8.88% | 2 | 884 | 50.00% |
| CHWY240621C00021500 | 2024-06-10 10:32AM EDT | 21.50 | 1.33 | 1.46 | 1.57 | -0.19 | -12.50% | 11 | 669 | 51.56% |
| CHWY240621C00022000 | 2024-06-10 3:57PM EDT | 22.00 | 1.17 | 1.12 | 1.25 | -0.13 | -10.00% | 155 | 837 | 51.66% |
| CHWY240621C00022500 | 2024-06-10 3:56PM EDT | 22.50 | 0.90 | 0.84 | 0.89 | -0.13 | -12.62% | 700 | 4,563 | 50.98% |
| CHWY240621C00023000 | 2024-06-10 3:57PM EDT | 23.00 | 0.64 | 0.59 | 0.64 | -0.15 | -18.99% | 250 | 1,221 | 50.00% |
| CHWY240621C00024000 | 2024-06-10 3:39PM EDT | 24.00 | 0.31 | 0.28 | 0.33 | -0.14 | -31.11% | 314 | 5,889 | 51.27% |
| CHWY240621C00025000 | 2024-06-10 3:57PM EDT | 25.00 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 532 | 11,298 | 51.56% |
| CHWY240621C00026000 | 2024-06-10 2:26PM EDT | 26.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 23 | 353 | 55.86% |
| CHWY240621C00027500 | 2024-06-10 11:52AM EDT | 27.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 41 | 7,359 | 62.11% |
| CHWY240621C00030000 | 2024-06-10 2:25PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 473 | 5,245 | 78.13% |
| CHWY240621C00032500 | 2024-06-07 3:48PM EDT | 32.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 27 | 3,918 | 89.06% |
| CHWY240621C00035000 | 2024-06-10 1:28PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 258 | 6,334 | 104.69% |
| CHWY240621C00037500 | 2024-06-10 12:56PM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 101 | 568 | 126.56% |
| CHWY240621C00040000 | 2024-06-07 3:50PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 1,827 | 125.00% |
| CHWY240621C00042500 | 2024-06-10 2:32PM EDT | 42.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 343 | 143.75% |
| CHWY240621C00045000 | 2024-06-10 1:56PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 364 | 476 | 150.00% |
| CHWY240621C00047500 | 2024-05-23 9:38AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 523 | 165.63% |
| CHWY240621C00050000 | 2024-06-06 9:57AM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 469 | 168.75% |
| CHWY240621C00055000 | 2024-06-07 10:00AM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 719 | 184.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621P00002500 | 2024-05-29 9:36AM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 500.00% |
| CHWY240621P00005000 | 2024-05-29 11:54AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 39 | 337.50% |
| CHWY240621P00007500 | 2024-05-29 10:38AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| CHWY240621P00010000 | 2024-06-03 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,098 | 175.00% |
| CHWY240621P00010500 | 2024-06-05 10:56AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 95 | 178.13% |
| CHWY240621P00011000 | 2024-06-05 3:36PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 108 | 168.75% |
| CHWY240621P00011500 | 2024-06-10 11:00AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 547 | 159.38% |
| CHWY240621P00012000 | 2024-06-10 10:59AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 62 | 150.00% |
| CHWY240621P00012500 | 2024-06-10 2:42PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,028 | 5,767 | 146.88% |
| CHWY240621P00013000 | 2024-06-07 10:56AM EDT | 13.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 1,179 | 160.16% |
| CHWY240621P00013500 | 2024-06-06 3:23PM EDT | 13.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 156 | 156.25% |
| CHWY240621P00014000 | 2024-06-10 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 2 | 285 | 143.75% |
| CHWY240621P00014500 | 2024-06-07 10:56AM EDT | 14.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 7 | 106 | 139.06% |
| CHWY240621P00015000 | 2024-06-10 1:53PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 30 | 9,320 | 114.06% |
| CHWY240621P00015500 | 2024-05-30 10:31AM EDT | 15.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 3 | 131 | 123.44% |
| CHWY240621P00016000 | 2024-06-10 1:25PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 481 | 95.31% |
| CHWY240621P00016500 | 2024-06-03 11:02AM EDT | 16.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 4 | 341 | 87.50% |
| CHWY240621P00017000 | 2024-06-07 3:31PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 329 | 81.25% |
| CHWY240621P00017500 | 2024-06-10 3:48PM EDT | 17.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 7,008 | 76.56% |
| CHWY240621P00018000 | 2024-06-10 12:20PM EDT | 18.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 344 | 71.09% |
| CHWY240621P00018500 | 2024-06-10 11:51AM EDT | 18.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 1 | 213 | 61.72% |
| CHWY240621P00019000 | 2024-06-10 2:33PM EDT | 19.00 | 0.03 | 0.02 | 1.00 | -0.01 | -25.00% | 3 | 356 | 123.63% |
| CHWY240621P00019500 | 2024-06-10 1:35PM EDT | 19.50 | 0.05 | 0.04 | 0.26 | -0.01 | -16.67% | 1 | 189 | 72.66% |
| CHWY240621P00020000 | 2024-06-10 9:59AM EDT | 20.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 197 | 4,249 | 51.56% |
| CHWY240621P00020500 | 2024-06-10 3:41PM EDT | 20.50 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 18 | 265 | 50.98% |
| CHWY240621P00021000 | 2024-06-10 3:40PM EDT | 21.00 | 0.15 | 0.15 | 0.18 | -0.06 | -28.57% | 75 | 2,391 | 48.44% |
| CHWY240621P00021500 | 2024-06-10 2:05PM EDT | 21.50 | 0.25 | 0.25 | 0.28 | -0.05 | -16.67% | 10 | 850 | 47.27% |
| CHWY240621P00022000 | 2024-06-10 3:39PM EDT | 22.00 | 0.41 | 0.40 | 0.44 | -0.02 | -4.65% | 261 | 3,092 | 47.27% |
| CHWY240621P00022500 | 2024-06-10 3:52PM EDT | 22.50 | 0.57 | 0.60 | 0.83 | -0.08 | -12.31% | 362 | 3,641 | 51.27% |
| CHWY240621P00023000 | 2024-06-10 3:55PM EDT | 23.00 | 0.83 | 0.86 | 0.90 | -0.07 | -7.78% | 114 | 1,579 | 46.09% |
| CHWY240621P00024000 | 2024-06-10 2:10PM EDT | 24.00 | 1.52 | 1.53 | 1.63 | +0.03 | +2.01% | 4 | 510 | 49.81% |
| CHWY240621P00025000 | 2024-06-10 10:08AM EDT | 25.00 | 2.40 | 2.33 | 2.66 | +0.42 | +21.21% | 10 | 1,445 | 54.30% |
| CHWY240621P00026000 | 2024-06-07 3:59PM EDT | 26.00 | 2.99 | 2.94 | 4.60 | 0.00 | - | 2 | 3 | 94.43% |
| CHWY240621P00027500 | 2024-06-07 10:13AM EDT | 27.50 | 3.75 | 3.90 | 6.85 | 0.00 | - | 5 | 1,079 | 125.00% |
| CHWY240621P00030000 | 2024-05-01 3:31PM EDT | 30.00 | 14.75 | 6.85 | 10.75 | 0.00 | - | 66 | 323 | 230.66% |
| CHWY240621P00032500 | 2024-04-12 10:58AM EDT | 32.50 | 14.75 | 15.00 | 17.15 | 0.00 | - | 1 | 1 | 575.20% |
| CHWY240621P00035000 | 2024-06-07 3:01PM EDT | 35.00 | 12.05 | 11.20 | 14.40 | 0.00 | - | 4 | 4 | 198.83% |
| CHWY240621P00037500 | 2024-04-12 10:38AM EDT | 37.50 | 19.80 | 20.55 | 22.80 | 0.00 | - | 18 | 0 | 669.63% |
| CHWY240621P00040000 | 2024-04-12 10:54AM EDT | 40.00 | 22.25 | 24.45 | 25.65 | 0.00 | - | 10 | 0 | 750.00% |
| CHWY240621P00042500 | 2024-04-12 9:55AM EDT | 42.50 | 24.80 | 25.05 | 29.20 | 0.00 | - | 1 | 0 | 744.14% |
| CHWY240621P00045000 | 2023-09-15 9:43AM EDT | 45.00 | 24.07 | 27.80 | 28.15 | 0.00 | - | 1 | 0 | 658.69% |
| CHWY240621P00047500 | 2023-12-29 4:35PM EDT | 47.50 | 23.76 | 27.00 | 29.70 | 0.00 | - | 9 | 19 | 539.45% |
| CHWY240621P00050000 | 2023-12-26 10:58AM EDT | 50.00 | 25.56 | 29.15 | 31.85 | 0.00 | - | 26 | 0 | 532.42% |
| CHWY240621P00055000 | 2024-04-04 1:43PM EDT | 55.00 | 38.30 | 37.30 | 40.80 | 0.00 | - | 1 | 1 | 793.95% |
© 2024 Yahoo. All rights reserved.