UK markets open in 3 hours 34 minutes
NIKKEI 225
38,669.57 +283.84 (+0.74%) HANG SENG
19,274.91 +201.20 (+1.05%) CRUDE OIL
79.04 +0.41 (+0.52%) GOLD FUTURES
2,392.10 -2.80 (-0.12%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,984.65 +3,238.90 (+6.64%)
Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517C00015000 | 2024-05-15 3:10PM EDT | 2024-05-17 | 1.69 | 1.26 | 1.46 | -0.21 | -11.05% | 30 | 1,483 | 84.38% |
| CHWY240524C00015000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 1.63 | 1.45 | 1.76 | -0.34 | -17.26% | 186 | 489 | 78.91% |
| CHWY240531C00015000 | 2024-05-14 12:16PM EDT | 2024-05-31 | 2.81 | 1.62 | 2.64 | 0.00 | - | 38 | 69 | 105.08% |
| CHWY240607C00015000 | 2024-05-15 3:11PM EDT | 2024-06-07 | 2.43 | 1.16 | 2.44 | -0.28 | -10.33% | 12 | 169 | 64.26% |
| CHWY240614C00015000 | 2024-05-14 1:46PM EDT | 2024-06-14 | 2.78 | 2.00 | 2.58 | 0.00 | - | 10 | 12 | 86.33% |
| CHWY240621C00015000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 2.45 | 2.22 | 2.50 | -0.37 | -13.12% | 17 | 2,963 | 81.45% |
| CHWY240628C00015000 | 2024-05-14 3:57PM EDT | 2024-06-28 | 3.02 | 2.34 | 2.88 | 0.00 | - | 17 | 19 | 86.91% |
| CHWY240719C00015000 | 2024-05-15 3:26PM EDT | 2024-07-19 | 3.05 | 2.69 | 3.15 | -0.05 | -1.61% | 28 | 2,180 | 83.79% |
| CHWY240920C00015000 | 2024-05-15 12:31PM EDT | 2024-09-20 | 3.58 | 3.40 | 3.55 | -0.62 | -14.76% | 10 | 1,143 | 75.39% |
| CHWY241018C00015000 | 2024-05-15 2:29PM EDT | 2024-10-18 | 3.85 | 3.55 | 3.75 | -0.45 | -10.47% | 5 | 1,102 | 72.75% |
| CHWY250117C00015000 | 2024-05-15 10:49AM EDT | 2025-01-17 | 4.52 | 4.35 | 4.50 | -0.42 | -8.50% | 2 | 1,894 | 73.68% |
| CHWY260116C00015000 | 2024-05-15 2:37PM EDT | 2026-01-16 | 6.65 | 6.35 | 6.80 | -0.14 | -2.06% | 11 | 1,702 | 75.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517P00015000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1,335 | 6,106 | 100.78% |
| CHWY240524P00015000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.34 | +0.05 | +35.71% | 188 | 848 | 76.17% |
| CHWY240531P00015000 | 2024-05-15 3:30PM EDT | 2024-05-31 | 0.70 | 0.70 | 0.74 | +0.05 | +7.69% | 113 | 2,993 | 97.46% |
| CHWY240607P00015000 | 2024-05-14 2:43PM EDT | 2024-06-07 | 0.71 | 0.50 | 1.07 | 0.00 | - | 38 | 80 | 85.84% |
| CHWY240614P00015000 | 2024-05-15 2:58PM EDT | 2024-06-14 | 0.80 | 0.89 | 0.98 | -0.05 | -5.88% | 4 | 69 | 84.18% |
| CHWY240621P00015000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 1.03 | 1.03 | 1.06 | +0.01 | +0.98% | 375 | 8,813 | 81.74% |
| CHWY240628P00015000 | 2024-05-15 11:15AM EDT | 2024-06-28 | 0.96 | 0.63 | 1.21 | -0.04 | -4.00% | 1 | 16 | 68.75% |
| CHWY240719P00015000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 1.22 | 1.29 | 1.34 | -0.04 | -3.17% | 81 | 9,422 | 72.46% |
| CHWY240920P00015000 | 2024-05-15 11:04AM EDT | 2024-09-20 | 1.86 | 1.85 | 1.91 | +0.15 | +8.77% | 30 | 4,955 | 67.68% |
| CHWY241018P00015000 | 2024-05-15 2:21PM EDT | 2024-10-18 | 1.94 | 1.80 | 2.33 | -0.18 | -8.49% | 6 | 1,301 | 66.02% |
| CHWY250117P00015000 | 2024-05-15 1:00PM EDT | 2025-01-17 | 2.60 | 2.55 | 2.76 | +0.09 | +3.59% | 4 | 10,995 | 64.48% |
| CHWY260116P00015000 | 2024-05-15 10:14AM EDT | 2026-01-16 | 4.05 | 3.95 | 4.15 | +0.03 | +0.75% | 3 | 1,971 | 59.38% |
© 2024 Yahoo. All rights reserved.