Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:12.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240614C00012500 | 2024-05-28 11:32AM EDT | 2024-06-14 | 4.32 | 9.40 | 9.70 | 0.00 | - | 12 | 4 | 196.88% |
| CHWY240621C00012500 | 2024-06-03 9:55AM EDT | 2024-06-21 | 9.75 | 9.50 | 9.60 | +0.50 | +5.41% | 1 | 189 | 156.25% |
| CHWY240719C00012500 | 2024-05-30 1:49PM EDT | 2024-07-19 | 9.75 | 9.55 | 10.50 | +0.10 | +1.04% | 15 | 1,181 | 146.29% |
| CHWY240920C00012500 | 2024-06-03 10:53AM EDT | 2024-09-20 | 9.63 | 9.70 | 10.60 | +0.03 | +0.31% | 2 | 925 | 101.76% |
| CHWY241018C00012500 | 2024-05-31 11:03AM EDT | 2024-10-18 | 8.80 | 9.85 | 10.50 | 0.00 | - | 1 | 940 | 91.89% |
| CHWY250117C00012500 | 2024-05-31 1:18PM EDT | 2025-01-17 | 9.24 | 10.10 | 10.40 | 0.00 | - | 21 | 735 | 73.73% |
| CHWY250620C00012500 | 2024-05-30 3:32PM EDT | 2025-06-20 | 11.15 | 10.90 | 12.85 | 0.00 | - | 1 | 1 | 91.43% |
| CHWY260116C00012500 | 2024-05-31 2:25PM EDT | 2026-01-16 | 11.25 | 12.00 | 12.35 | 0.00 | - | 6 | 203 | 78.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607P00012500 | 2024-05-29 11:17AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 161 | 267 | 196.88% |
| CHWY240614P00012500 | 2024-06-03 10:11AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.83 | -0.01 | -50.00% | 1 | 475 | 256.64% |
| CHWY240621P00012500 | 2024-06-03 10:46AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +100.00% | 18 | 5,784 | 110.94% |
| CHWY240628P00012500 | 2024-05-30 9:50AM EDT | 2024-06-28 | 0.08 | 0.02 | 2.14 | 0.00 | - | 5 | 292 | 240.14% |
| CHWY240705P00012500 | 2024-05-29 11:47AM EDT | 2024-07-05 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 23 | 212.31% |
| CHWY240719P00012500 | 2024-05-31 3:54PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.27 | 0.00 | - | 26 | 6,242 | 100.20% |
| CHWY240920P00012500 | 2024-05-31 2:18PM EDT | 2024-09-20 | 0.16 | 0.10 | 0.22 | 0.00 | - | 61 | 10,798 | 66.41% |
| CHWY241018P00012500 | 2024-06-03 10:31AM EDT | 2024-10-18 | 0.29 | 0.11 | 0.28 | +0.10 | +52.63% | 1 | 562 | 62.01% |
| CHWY250117P00012500 | 2024-06-03 10:45AM EDT | 2025-01-17 | 0.40 | 0.40 | 0.56 | -0.07 | -14.89% | 78 | 8,087 | 61.13% |
| CHWY250620P00012500 | 2024-05-30 3:52PM EDT | 2025-06-20 | 0.95 | 0.94 | 1.01 | 0.00 | - | 54 | 505 | 60.16% |
| CHWY260116P00012500 | 2024-05-31 11:17AM EDT | 2026-01-16 | 1.78 | 1.60 | 1.75 | 0.00 | - | 1 | 4,985 | 60.64% |
© 2024 Yahoo. All rights reserved.