UK markets open in 3 hours 47 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,048.13 -318.82 (-1.74%) CRUDE OIL
77.60 -0.14 (-0.18%) GOLD FUTURES
2,319.30 -7.70 (-0.33%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,643.72 -1,064.27 (-1.95%)
Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116C00002500 | 2024-06-03 12:34PM EDT | 2.50 | 19.00 | 18.00 | 23.00 | 0.00 | - | 12 | 47 | 121.48% |
| CHWY260116C00005000 | 2024-06-03 9:41AM EDT | 5.00 | 17.57 | 17.90 | 20.70 | 0.00 | - | 1 | 37 | 139.36% |
| CHWY260116C00007500 | 2024-06-05 2:22PM EDT | 7.50 | 16.45 | 15.40 | 17.20 | 0.00 | - | 1 | 0 | 88.18% |
| CHWY260116C00010000 | 2024-06-07 12:25PM EDT | 10.00 | 14.80 | 12.75 | 14.45 | 0.00 | - | 2 | 0 | 63.38% |
| CHWY260116C00012500 | 2024-06-10 9:37AM EDT | 12.50 | 12.10 | 12.30 | 12.70 | -0.33 | -2.65% | 2 | 201 | 73.29% |
| CHWY260116C00015000 | 2024-06-10 10:54AM EDT | 15.00 | 10.45 | 11.00 | 11.45 | -0.75 | -6.70% | 2 | 1,678 | 73.97% |
| CHWY260116C00017500 | 2024-06-07 12:40PM EDT | 17.50 | 10.15 | 7.80 | 9.80 | 0.00 | - | 5 | 831 | 59.30% |
| CHWY260116C00020000 | 2024-06-10 12:47PM EDT | 20.00 | 8.50 | 8.05 | 9.10 | -0.18 | -2.07% | 92 | 0 | 68.56% |
| CHWY260116C00022500 | 2024-06-10 3:44PM EDT | 22.50 | 7.40 | 6.30 | 7.50 | -0.53 | -6.68% | 67 | 0 | 61.17% |
| CHWY260116C00025000 | 2024-06-07 3:32PM EDT | 25.00 | 6.65 | 6.20 | 6.60 | 0.00 | - | 1 | 0 | 64.06% |
| CHWY260116C00027500 | 2024-06-10 3:32PM EDT | 27.50 | 5.71 | 4.80 | 5.80 | -0.69 | -10.78% | 90 | 588 | 60.52% |
| CHWY260116C00030000 | 2024-06-07 11:03AM EDT | 30.00 | 5.38 | 4.90 | 5.10 | 0.00 | - | 10 | 2,670 | 63.23% |
| CHWY260116C00032500 | 2024-06-10 1:45PM EDT | 32.50 | 4.40 | 4.20 | 5.10 | -0.38 | -7.95% | 7 | 240 | 64.81% |
| CHWY260116C00035000 | 2024-06-07 12:29PM EDT | 35.00 | 3.90 | 3.85 | 3.95 | -0.15 | -3.70% | 20 | 2,108 | 62.29% |
| CHWY260116C00037500 | 2024-06-10 1:01PM EDT | 37.50 | 3.40 | 3.30 | 3.50 | -0.20 | -5.56% | 541 | 2,489 | 61.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116P00002500 | 2024-05-17 2:04PM EDT | 2.50 | 0.07 | 0.01 | 0.07 | 0.00 | - | 32 | 0 | 81.25% |
| CHWY260116P00005000 | 2024-06-07 2:49PM EDT | 5.00 | 0.18 | 0.06 | 0.19 | -0.01 | -5.26% | 2 | 46 | 66.99% |
| CHWY260116P00007500 | 2024-06-06 1:38PM EDT | 7.50 | 0.45 | 0.20 | 0.67 | 0.00 | - | 6 | 605 | 65.67% |
| CHWY260116P00010000 | 2024-06-10 12:51PM EDT | 10.00 | 0.78 | 0.79 | 0.85 | -0.01 | -1.27% | 1 | 563 | 60.94% |
| CHWY260116P00012500 | 2024-06-06 3:39PM EDT | 12.50 | 1.34 | 0.83 | 1.51 | 0.00 | - | 1 | 0 | 53.91% |
| CHWY260116P00015000 | 2024-06-06 3:30PM EDT | 15.00 | 2.30 | 1.42 | 2.28 | +0.22 | +10.58% | 2 | 1,929 | 51.32% |
| CHWY260116P00017500 | 2024-06-10 10:57AM EDT | 17.50 | 3.23 | 2.26 | 3.30 | +0.29 | +9.86% | 2 | 1,287 | 55.71% |
| CHWY260116P00020000 | 2024-06-10 3:16PM EDT | 20.00 | 4.25 | 3.95 | 4.85 | +0.05 | +1.19% | 2 | 0 | 53.41% |
| CHWY260116P00022500 | 2024-06-10 12:40PM EDT | 22.50 | 5.65 | 5.50 | 5.75 | +0.48 | +9.28% | 1 | 343 | 50.98% |
| CHWY260116P00025000 | 2024-06-05 12:11PM EDT | 25.00 | 7.30 | 6.95 | 7.20 | 0.00 | - | 138 | 263 | 50.48% |
| CHWY260116P00027500 | 2024-06-07 10:14AM EDT | 27.50 | 8.25 | 8.55 | 8.80 | 0.00 | - | 20 | 237 | 49.00% |
| CHWY260116P00030000 | 2024-06-06 3:15PM EDT | 30.00 | 9.90 | 10.25 | 11.50 | 0.00 | - | 116 | 153 | 50.65% |
| CHWY260116P00032500 | 2024-05-15 11:53AM EDT | 32.50 | 16.85 | 11.95 | 12.35 | 0.00 | - | 3 | 0 | 46.02% |
| CHWY260116P00035000 | 2024-05-29 12:40PM EDT | 35.00 | 15.26 | 14.00 | 14.35 | 0.00 | - | 1 | 56 | 45.19% |
| CHWY260116P00037500 | 2024-05-30 11:54AM EDT | 37.50 | 17.00 | 16.00 | 16.75 | 0.00 | - | 1 | 8 | 47.61% |
© 2024 Yahoo. All rights reserved.