Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250117C00002500 | 2024-05-16 10:22AM EDT | 2.50 | 14.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHWY250117C00005000 | 2024-05-22 11:08AM EDT | 5.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY250117C00007500 | 2024-05-28 3:52PM EDT | 7.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHWY250117C00010000 | 2024-05-28 3:39PM EDT | 10.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHWY250117C00012500 | 2024-05-28 2:27PM EDT | 12.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY250117C00015000 | 2024-05-28 3:39PM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CHWY250117C00017500 | 2024-05-28 3:57PM EDT | 17.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| CHWY250117C00020000 | 2024-05-28 3:59PM EDT | 20.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CHWY250117C00022500 | 2024-05-28 3:57PM EDT | 22.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CHWY250117C00025000 | 2024-05-28 3:39PM EDT | 25.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CHWY250117C00027500 | 2024-05-28 3:57PM EDT | 27.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CHWY250117C00030000 | 2024-05-28 3:40PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CHWY250117C00032500 | 2024-05-28 12:47PM EDT | 32.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| CHWY250117C00035000 | 2024-05-23 3:14PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,834 | 0 | 25.00% |
| CHWY250117C00037500 | 2024-05-28 10:19AM EDT | 37.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHWY250117C00040000 | 2024-05-24 10:16AM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHWY250117C00042500 | 2024-05-28 10:19AM EDT | 42.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHWY250117C00045000 | 2024-05-24 1:21PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CHWY250117C00047500 | 2024-05-22 2:03PM EDT | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHWY250117C00050000 | 2024-05-24 1:02PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHWY250117C00052500 | 2024-05-22 11:07AM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHWY250117C00055000 | 2024-05-15 12:50PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHWY250117C00057500 | 2024-05-16 2:52PM EDT | 57.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHWY250117C00060000 | 2024-05-22 2:03PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHWY250117C00065000 | 2024-05-24 3:20PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CHWY250117C00070000 | 2024-05-28 10:39AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250117P00002500 | 2024-02-23 2:08PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 107.81% |
| CHWY250117P00005000 | 2024-05-28 2:08PM EDT | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHWY250117P00007500 | 2024-05-28 1:07PM EDT | 7.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CHWY250117P00010000 | 2024-05-28 3:44PM EDT | 10.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| CHWY250117P00012500 | 2024-05-28 3:50PM EDT | 12.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| CHWY250117P00015000 | 2024-05-28 3:56PM EDT | 15.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 3.13% |
| CHWY250117P00017500 | 2024-05-28 3:52PM EDT | 17.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHWY250117P00020000 | 2024-05-21 1:31PM EDT | 20.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY250117P00022500 | 2024-05-24 9:32AM EDT | 22.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY250117P00025000 | 2024-05-28 10:21AM EDT | 25.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY250117P00027500 | 2024-05-23 1:42PM EDT | 27.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00030000 | 2024-05-09 10:16AM EDT | 30.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CHWY250117P00032500 | 2024-04-12 11:47AM EDT | 32.50 | 14.95 | 15.95 | 17.20 | 0.00 | - | 2 | 84 | 75.68% |
| CHWY250117P00035000 | 2024-05-01 3:31PM EDT | 35.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| CHWY250117P00037500 | 2024-04-25 2:46PM EDT | 37.50 | 22.40 | 20.65 | 21.10 | 0.00 | - | 75 | 37 | 62.31% |
| CHWY250117P00040000 | 2024-04-12 11:01AM EDT | 40.00 | 22.25 | 23.85 | 24.65 | 0.00 | - | 11 | 2 | 93.70% |
| CHWY250117P00042500 | 2024-03-21 10:16AM EDT | 42.50 | 25.63 | 25.25 | 26.80 | 0.00 | - | 1 | 0 | 75.64% |
| CHWY250117P00045000 | 2024-04-25 2:51PM EDT | 45.00 | 29.95 | 26.60 | 30.25 | 0.00 | - | 63 | 31 | 74.61% |
| CHWY250117P00047500 | 2023-12-28 12:43PM EDT | 47.50 | 23.05 | 26.35 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00050000 | 2024-05-10 10:20AM EDT | 50.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CHWY250117P00052500 | 2023-09-08 10:52AM EDT | 52.50 | 29.08 | 33.60 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00055000 | 2024-03-15 11:55AM EDT | 55.00 | 37.60 | 35.70 | 37.55 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00057500 | 2023-10-10 9:48AM EDT | 57.50 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY250117P00060000 | 2023-10-05 3:21PM EDT | 60.00 | 41.55 | 38.70 | 39.25 | 0.00 | - | 102 | 0 | 0.00% |
| CHWY250117P00065000 | 2024-04-12 10:09AM EDT | 65.00 | 47.30 | 47.55 | 51.50 | 0.00 | - | 3 | 0 | 129.69% |
| CHWY250117P00070000 | 2024-05-03 9:59AM EDT | 70.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.