UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.13 -2.86 (-3.71%) GOLD FUTURES
2,369.70 +23.90 (+1.02%) DOW
38,362.52 -323.80 (-0.84%) Bitcoin GBP
54,091.51 +986.47 (+1.86%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:25.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607C00025000 | 2024-06-03 12:28PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 576 | 2,042 | 65.63% |
| CHWY240614C00025000 | 2024-06-03 12:39PM EDT | 2024-06-14 | 0.13 | 0.12 | 0.15 | +0.07 | +116.67% | 343 | 311 | 57.23% |
| CHWY240621C00025000 | 2024-06-03 1:01PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | +0.10 | +76.92% | 850 | 11,279 | 53.71% |
| CHWY240628C00025000 | 2024-06-03 12:19PM EDT | 2024-06-28 | 0.32 | 0.32 | 0.35 | +0.12 | +60.00% | 6 | 209 | 52.54% |
| CHWY240705C00025000 | 2024-06-03 12:30PM EDT | 2024-07-05 | 0.40 | 0.23 | 0.43 | +0.17 | +73.91% | 11 | 94 | 51.47% |
| CHWY240712C00025000 | 2024-06-03 11:33AM EDT | 2024-07-12 | 0.50 | 0.48 | 0.53 | -0.18 | -26.47% | 15 | 1 | 50.05% |
| CHWY240719C00025000 | 2024-06-03 1:15PM EDT | 2024-07-19 | 0.62 | 0.61 | 0.63 | +0.22 | +56.41% | 439 | 3,634 | 50.64% |
| CHWY240920C00025000 | 2024-06-03 1:15PM EDT | 2024-09-20 | 1.73 | 1.71 | 1.73 | +0.35 | +26.12% | 139 | 4,372 | 57.76% |
| CHWY241018C00025000 | 2024-06-03 12:59PM EDT | 2024-10-18 | 1.99 | 2.00 | 2.04 | +0.32 | +19.16% | 18 | 2,383 | 57.23% |
| CHWY250117C00025000 | 2024-06-03 12:22PM EDT | 2025-01-17 | 3.05 | 3.05 | 3.15 | +0.32 | +11.72% | 62 | 6,855 | 60.01% |
| CHWY250620C00025000 | 2024-05-31 12:13PM EDT | 2025-06-20 | 3.96 | 4.70 | 4.85 | 0.00 | - | 5 | 105 | 65.04% |
| CHWY260116C00025000 | 2024-06-03 12:53PM EDT | 2026-01-16 | 6.35 | 6.25 | 6.55 | +0.99 | +18.47% | 13 | 1,042 | 67.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607P00025000 | 2024-05-30 3:49PM EDT | 2024-06-07 | 3.25 | 2.90 | 2.98 | 0.00 | - | 12 | 10 | 65.63% |
| CHWY240621P00025000 | 2024-06-03 12:38PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.20 | -0.40 | -11.43% | 1 | 1,254 | 52.15% |
| CHWY240719P00025000 | 2024-06-03 1:03PM EDT | 2024-07-19 | 3.40 | 3.00 | 3.45 | -0.55 | -13.92% | 77 | 2,342 | 46.39% |
| CHWY240920P00025000 | 2024-06-03 1:00PM EDT | 2024-09-20 | 4.30 | 4.20 | 4.30 | -0.44 | -9.28% | 49 | 905 | 50.05% |
| CHWY241018P00025000 | 2024-06-03 1:02PM EDT | 2024-10-18 | 4.50 | 4.45 | 4.55 | -0.50 | -10.00% | 23 | 169 | 49.49% |
| CHWY250117P00025000 | 2024-05-31 1:29PM EDT | 2025-01-17 | 5.95 | 5.25 | 5.35 | 0.00 | - | 74 | 4,227 | 50.10% |
| CHWY250620P00025000 | 2024-05-29 3:20PM EDT | 2025-06-20 | 7.10 | 6.45 | 6.65 | 0.00 | - | - | 8 | 52.08% |
| CHWY260116P00025000 | 2024-05-31 10:09AM EDT | 2026-01-16 | 8.10 | 7.50 | 7.80 | 0.00 | - | 1 | 312 | 51.71% |
© 2024 Yahoo. All rights reserved.