Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240920C00002500 | 2024-01-30 4:30PM EDT | 2.50 | 16.18 | 14.55 | 16.60 | 0.00 | - | 23 | 10 | 410.55% |
| CHWY240920C00005000 | 2024-04-04 12:42PM EDT | 5.00 | 11.60 | 10.35 | 12.25 | 0.00 | - | 2 | 15 | 163.87% |
| CHWY240920C00007500 | 2024-04-26 10:27AM EDT | 7.50 | 8.69 | 9.15 | 10.35 | 0.00 | - | 1 | 5 | 114.26% |
| CHWY240920C00010000 | 2024-05-24 2:19PM EDT | 10.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240920C00012500 | 2024-05-28 2:56PM EDT | 12.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240920C00015000 | 2024-05-28 3:30PM EDT | 15.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CHWY240920C00017500 | 2024-05-28 3:58PM EDT | 17.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| CHWY240920C00020000 | 2024-05-28 3:59PM EDT | 20.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| CHWY240920C00022500 | 2024-05-28 3:58PM EDT | 22.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CHWY240920C00025000 | 2024-05-28 3:50PM EDT | 25.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 12.50% |
| CHWY240920C00027500 | 2024-05-28 3:58PM EDT | 27.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CHWY240920C00030000 | 2024-05-28 2:52PM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CHWY240920C00032500 | 2024-05-24 12:23PM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHWY240920C00035000 | 2024-05-23 10:50AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHWY240920C00037500 | 2024-05-20 9:34AM EDT | 37.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240920P00005000 | 2024-03-25 11:28AM EDT | 5.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 46 | 56 | 116.41% |
| CHWY240920P00007500 | 2024-05-28 9:55AM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| CHWY240920P00010000 | 2024-05-28 3:56PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CHWY240920P00012500 | 2024-05-28 3:58PM EDT | 12.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| CHWY240920P00015000 | 2024-05-28 3:51PM EDT | 15.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| CHWY240920P00017500 | 2024-05-28 2:02PM EDT | 17.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHWY240920P00020000 | 2024-05-22 2:00PM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CHWY240920P00022500 | 2024-05-28 1:15PM EDT | 22.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240920P00025000 | 2024-04-23 2:35PM EDT | 25.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 875 | 0.00% |
| CHWY240920P00027500 | 2024-04-22 3:03PM EDT | 27.50 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240920P00030000 | 2024-04-26 2:30PM EDT | 30.00 | 14.11 | 11.90 | 13.65 | 0.00 | - | 3 | 45 | 83.79% |
| CHWY240920P00032500 | 2024-04-12 10:56AM EDT | 32.50 | 14.80 | 15.20 | 17.15 | 0.00 | - | 1 | 4 | 92.29% |
| CHWY240920P00035000 | 2024-03-08 3:03PM EDT | 35.00 | 17.35 | 16.45 | 18.05 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240920P00037500 | 2024-04-12 11:05AM EDT | 37.50 | 19.80 | 20.25 | 22.15 | 0.00 | - | 20 | 2 | 106.06% |
© 2024 Yahoo. All rights reserved.