Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:20.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607C00020000 | 2024-06-03 10:17AM EDT | 2024-06-07 | 2.10 | 1.63 | 2.18 | +0.82 | +64.06% | 100 | 3,364 | 101.37% |
| CHWY240614C00020000 | 2024-06-03 9:51AM EDT | 2024-06-14 | 2.45 | 1.50 | 2.19 | +0.85 | +53.12% | 11 | 196 | 60.55% |
| CHWY240621C00020000 | 2024-06-03 10:44AM EDT | 2024-06-21 | 2.12 | 2.12 | 2.21 | +0.42 | +24.71% | 67 | 5,827 | 67.97% |
| CHWY240628C00020000 | 2024-05-31 11:54AM EDT | 2024-06-28 | 1.65 | 1.84 | 2.47 | 0.00 | - | 3 | 117 | 57.52% |
| CHWY240705C00020000 | 2024-06-03 10:12AM EDT | 2024-07-05 | 2.59 | 2.02 | 2.58 | +0.64 | +32.82% | 3 | 106 | 57.52% |
| CHWY240712C00020000 | 2024-05-30 12:58PM EDT | 2024-07-12 | 2.75 | 1.88 | 2.90 | 0.00 | - | 2 | 2 | 55.86% |
| CHWY240719C00020000 | 2024-06-03 10:27AM EDT | 2024-07-19 | 2.66 | 2.46 | 2.63 | +0.46 | +20.91% | 49 | 3,038 | 57.13% |
| CHWY240920C00020000 | 2024-06-03 10:02AM EDT | 2024-09-20 | 3.98 | 3.55 | 3.75 | +0.73 | +22.46% | 205 | 4,004 | 62.84% |
| CHWY241018C00020000 | 2024-05-31 3:52PM EDT | 2024-10-18 | 3.70 | 2.91 | 4.30 | 0.00 | - | 78 | 2,389 | 55.18% |
| CHWY250117C00020000 | 2024-06-03 10:33AM EDT | 2025-01-17 | 5.11 | 4.90 | 5.15 | +0.51 | +11.09% | 226 | 4,379 | 65.33% |
| CHWY250620C00020000 | 2024-05-31 2:28PM EDT | 2025-06-20 | 6.00 | 5.65 | 6.85 | 0.00 | - | 5 | 14 | 65.75% |
| CHWY260116C00020000 | 2024-05-31 11:57AM EDT | 2026-01-16 | 8.50 | 7.80 | 8.15 | +0.98 | +13.03% | 4 | 2,065 | 70.61% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607P00020000 | 2024-06-03 10:27AM EDT | 2024-06-07 | 0.04 | 0.06 | 0.09 | -0.12 | -75.00% | 447 | 2,282 | 52.34% |
| CHWY240614P00020000 | 2024-06-03 10:47AM EDT | 2024-06-14 | 0.20 | 0.17 | 0.26 | -0.11 | -35.48% | 34 | 180 | 52.93% |
| CHWY240621P00020000 | 2024-06-03 10:46AM EDT | 2024-06-21 | 0.30 | 0.21 | 0.38 | -0.11 | -26.83% | 395 | 3,667 | 50.10% |
| CHWY240628P00020000 | 2024-05-31 3:17PM EDT | 2024-06-28 | 0.35 | 0.33 | 0.44 | -0.24 | -40.68% | 6 | 25 | 46.09% |
| CHWY240705P00020000 | 2024-06-03 9:31AM EDT | 2024-07-05 | 0.19 | 0.33 | 0.54 | -0.34 | -64.15% | 2 | 20 | 45.61% |
| CHWY240719P00020000 | 2024-06-03 10:38AM EDT | 2024-07-19 | 0.67 | 0.64 | 0.69 | -0.16 | -19.28% | 61 | 4,763 | 43.95% |
| CHWY240920P00020000 | 2024-06-03 9:36AM EDT | 2024-09-20 | 1.55 | 1.51 | 1.66 | -0.21 | -11.93% | 25 | 2,317 | 51.51% |
| CHWY241018P00020000 | 2024-05-31 3:54PM EDT | 2024-10-18 | 1.71 | 1.75 | 1.98 | -0.24 | -12.31% | 20 | 1,863 | 50.20% |
| CHWY250117P00020000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 2.50 | 2.56 | 2.70 | -0.31 | -11.03% | 2 | 2,587 | 51.07% |
| CHWY250620P00020000 | 2024-05-31 11:33AM EDT | 2025-06-20 | 4.05 | 3.00 | 3.85 | 0.00 | - | 10 | 127 | 54.49% |
| CHWY260116P00020000 | 2024-05-31 3:55PM EDT | 2026-01-16 | 4.85 | 4.60 | 5.85 | 0.00 | - | 62 | 808 | 57.64% |
© 2024 Yahoo. All rights reserved.