Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:30.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607C00030000 | 2024-06-03 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 772 | 118.75% |
| CHWY240614C00030000 | 2024-06-03 9:50AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 11 | 185 | 84.38% |
| CHWY240621C00030000 | 2024-06-03 11:12AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 216 | 4,745 | 71.88% |
| CHWY240628C00030000 | 2024-05-30 3:59PM EDT | 2024-06-28 | 0.08 | 0.03 | 0.10 | +0.02 | +33.33% | 2 | 180 | 65.23% |
| CHWY240705C00030000 | 2024-06-03 9:58AM EDT | 2024-07-05 | 0.12 | 0.01 | 0.14 | +0.05 | +71.43% | 1 | 69 | 59.57% |
| CHWY240719C00030000 | 2024-06-03 10:47AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.13 | -0.02 | -14.29% | 18 | 6,754 | 53.91% |
| CHWY240920C00030000 | 2024-06-03 10:39AM EDT | 2024-09-20 | 0.66 | 0.61 | 0.76 | +0.09 | +15.79% | 118 | 864 | 57.57% |
| CHWY241018C00030000 | 2024-06-03 10:10AM EDT | 2024-10-18 | 0.83 | 0.82 | 1.04 | +0.13 | +18.57% | 4 | 800 | 57.52% |
| CHWY250117C00030000 | 2024-06-03 10:27AM EDT | 2025-01-17 | 1.75 | 1.63 | 1.74 | -0.01 | -0.57% | 48 | 5,639 | 57.50% |
| CHWY250620C00030000 | 2024-06-03 9:54AM EDT | 2025-06-20 | 3.25 | 3.05 | 3.30 | +0.32 | +10.92% | 50 | 91 | 61.91% |
| CHWY260116C00030000 | 2024-05-31 10:00AM EDT | 2026-01-16 | 4.30 | 4.30 | 4.95 | 0.00 | - | 7 | 2,670 | 62.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621P00030000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 14.75 | 6.85 | 10.75 | 0.00 | - | 66 | 323 | 143.07% |
| CHWY240719P00030000 | 2024-02-07 4:02PM EDT | 2024-07-19 | 13.08 | 11.85 | 12.75 | 0.00 | - | 3 | 455 | 211.18% |
| CHWY240920P00030000 | 2024-05-30 12:54PM EDT | 2024-09-20 | 8.62 | 8.60 | 9.30 | 0.00 | - | 1 | 46 | 63.62% |
| CHWY241018P00030000 | 2024-05-29 3:17PM EDT | 2024-10-18 | 9.10 | 8.60 | 8.80 | 0.00 | - | 1 | 2 | 50.49% |
| CHWY250117P00030000 | 2024-05-29 1:24PM EDT | 2025-01-17 | 9.32 | 9.15 | 9.65 | 0.00 | - | 7 | 2,008 | 52.05% |
| CHWY260116P00030000 | 2024-05-29 10:16AM EDT | 2026-01-16 | 11.85 | 10.95 | 11.50 | 0.00 | - | 2 | 45 | 52.30% |
© 2024 Yahoo. All rights reserved.