Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018C00005000 | 2024-05-22 2:21PM EDT | 5.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHWY241018C00007500 | 2024-05-23 11:46AM EDT | 7.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHWY241018C00010000 | 2024-05-28 1:58PM EDT | 10.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CHWY241018C00012500 | 2024-05-28 9:53AM EDT | 12.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 0.00% |
| CHWY241018C00015000 | 2024-05-28 3:03PM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1,116 | 0.00% |
| CHWY241018C00017500 | 2024-05-28 3:58PM EDT | 17.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 76 | 1,544 | 1.56% |
| CHWY241018C00020000 | 2024-05-28 2:29PM EDT | 20.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 154 | 2,413 | 6.25% |
| CHWY241018C00022500 | 2024-05-28 3:24PM EDT | 22.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 81 | 523 | 12.50% |
| CHWY241018C00025000 | 2024-05-28 1:43PM EDT | 25.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 2,193 | 12.50% |
| CHWY241018C00027500 | 2024-05-28 2:33PM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 233 | 25.00% |
| CHWY241018C00030000 | 2024-05-28 3:22PM EDT | 30.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 664 | 25.00% |
| CHWY241018C00032500 | 2024-05-28 2:35PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 25.00% |
| CHWY241018C00035000 | 2024-05-21 3:50PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018P00002500 | 2024-02-21 11:30AM EDT | 2.50 | 0.01 | 0.00 | 0.94 | 0.00 | - | - | 50 | 254.30% |
| CHWY241018P00005000 | 2024-05-08 10:13AM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CHWY241018P00007500 | 2024-05-22 3:29PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| CHWY241018P00010000 | 2024-05-28 2:37PM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 35 | 321 | 25.00% |
| CHWY241018P00012500 | 2024-05-28 3:43PM EDT | 12.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 103 | 815 | 12.50% |
| CHWY241018P00015000 | 2024-05-28 3:58PM EDT | 15.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 90 | 1,559 | 6.25% |
| CHWY241018P00017500 | 2024-05-28 12:10PM EDT | 17.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 32 | 601 | 0.00% |
| CHWY241018P00020000 | 2024-05-28 3:57PM EDT | 20.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 76 | 1,555 | 0.00% |
| CHWY241018P00022500 | 2024-05-24 9:32AM EDT | 22.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 0.00% |
| CHWY241018P00025000 | 2024-05-20 3:31PM EDT | 25.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| CHWY241018P00027500 | 2024-05-23 11:50AM EDT | 27.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| CHWY241018P00030000 | 2024-05-14 11:05AM EDT | 30.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHWY241018P00035000 | 2024-04-12 10:39AM EDT | 35.00 | 17.30 | 17.25 | 19.65 | 0.00 | - | 1 | 0 | 78.61% |
© 2024 Yahoo. All rights reserved.