Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628C00005000 | 2024-06-04 9:35AM EDT | 5.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| CHWY240628C00011500 | 2024-06-10 9:38AM EDT | 11.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CHWY240628C00014000 | 2024-06-07 1:55PM EDT | 14.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240628C00014500 | 2024-05-31 3:52PM EDT | 14.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CHWY240628C00015000 | 2024-06-06 1:31PM EDT | 15.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 0.00% |
| CHWY240628C00016000 | 2024-06-07 1:30PM EDT | 16.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CHWY240628C00016500 | 2024-05-31 3:21PM EDT | 16.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| CHWY240628C00017000 | 2024-06-07 10:27AM EDT | 17.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,437 | 0.00% |
| CHWY240628C00017500 | 2024-06-06 12:05PM EDT | 17.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 40 | 137 | 0.00% |
| CHWY240628C00018000 | 2024-06-06 1:12PM EDT | 18.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| CHWY240628C00018500 | 2024-06-04 3:15PM EDT | 18.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CHWY240628C00019000 | 2024-06-10 10:11AM EDT | 19.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| CHWY240628C00019500 | 2024-06-07 3:45PM EDT | 19.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| CHWY240628C00020000 | 2024-06-10 12:32PM EDT | 20.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 623 | 0.00% |
| CHWY240628C00020500 | 2024-06-10 9:30AM EDT | 20.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 0.00% |
| CHWY240628C00021000 | 2024-06-10 11:42AM EDT | 21.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
| CHWY240628C00022000 | 2024-06-10 1:25PM EDT | 22.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 473 | 0.00% |
| CHWY240628C00023000 | 2024-06-10 3:42PM EDT | 23.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 64 | 236 | 1.56% |
| CHWY240628C00024000 | 2024-06-10 2:08PM EDT | 24.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 275 | 6.25% |
| CHWY240628C00025000 | 2024-06-10 3:08PM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 72 | 562 | 12.50% |
| CHWY240628C00030000 | 2024-06-10 3:45PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 716 | 1,549 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628P00010000 | 2024-06-04 2:25PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CHWY240628P00010500 | 2024-05-23 12:56PM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 50.00% |
| CHWY240628P00011000 | 2024-05-29 11:30AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| CHWY240628P00011500 | 2024-05-24 9:48AM EDT | 11.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| CHWY240628P00012000 | 2024-05-30 9:32AM EDT | 12.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
| CHWY240628P00012500 | 2024-06-05 11:46AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 50.00% |
| CHWY240628P00013000 | 2024-06-10 11:30AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 50.00% |
| CHWY240628P00013500 | 2024-06-04 11:14AM EDT | 13.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 50.00% |
| CHWY240628P00014000 | 2024-05-30 2:27PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 50.00% |
| CHWY240628P00014500 | 2024-05-30 1:11PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| CHWY240628P00015000 | 2024-06-05 10:55AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| CHWY240628P00015500 | 2024-06-05 11:09AM EDT | 15.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 50.00% |
| CHWY240628P00016000 | 2024-05-30 3:34PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 50.00% |
| CHWY240628P00016500 | 2024-06-04 11:15AM EDT | 16.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| CHWY240628P00017000 | 2024-06-03 1:19PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 25.00% |
| CHWY240628P00017500 | 2024-05-31 1:05PM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| CHWY240628P00018000 | 2024-06-10 2:09PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 113 | 25.00% |
| CHWY240628P00018500 | 2024-06-06 3:03PM EDT | 18.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| CHWY240628P00019000 | 2024-06-10 12:26PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| CHWY240628P00019500 | 2024-06-10 1:52PM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 121 | 12.50% |
| CHWY240628P00020000 | 2024-06-10 9:32AM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 12.50% |
| CHWY240628P00020500 | 2024-06-10 3:47PM EDT | 20.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 455 | 12.50% |
| CHWY240628P00021000 | 2024-06-10 3:21PM EDT | 21.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 38 | 641 | 12.50% |
| CHWY240628P00022000 | 2024-06-10 1:38PM EDT | 22.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 63 | 621 | 3.13% |
| CHWY240628P00023000 | 2024-06-10 3:17PM EDT | 23.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 44 | 174 | 0.00% |
| CHWY240628P00024000 | 2024-06-10 1:20PM EDT | 24.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| CHWY240628P00025000 | 2024-06-10 3:53PM EDT | 25.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.