UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.86 +0.84 (+1.08%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,906.05 +3,347.41 (+6.89%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:17.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517C00017500 | 2024-05-15 3:45PM EDT | 2024-05-17 | 0.11 | 0.07 | 0.12 | -0.14 | -56.00% | 367 | 5,123 | 76.56% |
| CHWY240524C00017500 | 2024-05-15 3:47PM EDT | 2024-05-24 | 0.34 | 0.30 | 0.37 | -0.17 | -33.33% | 1,382 | 1,611 | 70.90% |
| CHWY240531C00017500 | 2024-05-15 3:31PM EDT | 2024-05-31 | 1.02 | 0.67 | 1.03 | -0.11 | -9.73% | 90 | 1,611 | 93.75% |
| CHWY240607C00017500 | 2024-05-15 1:53PM EDT | 2024-06-07 | 1.12 | 1.01 | 1.12 | +0.02 | +1.82% | 108 | 172 | 92.09% |
| CHWY240614C00017500 | 2024-05-14 11:59AM EDT | 2024-06-14 | 1.20 | 0.98 | 1.36 | -0.37 | -23.57% | 2 | 48 | 86.62% |
| CHWY240621C00017500 | 2024-05-15 3:32PM EDT | 2024-06-21 | 1.42 | 1.24 | 1.95 | -0.15 | -9.55% | 1,104 | 9,373 | 98.63% |
| CHWY240628C00017500 | 2024-05-09 10:07AM EDT | 2024-06-28 | 1.15 | 1.16 | 1.50 | 0.00 | - | 1 | 1 | 79.00% |
| CHWY240719C00017500 | 2024-05-15 3:10PM EDT | 2024-07-19 | 1.78 | 1.63 | 2.11 | -0.12 | -6.32% | 123 | 4,052 | 84.77% |
| CHWY240920C00017500 | 2024-05-15 3:35PM EDT | 2024-09-20 | 2.60 | 2.39 | 2.48 | -0.05 | -1.89% | 33 | 6,767 | 75.24% |
| CHWY241018C00017500 | 2024-05-15 9:53AM EDT | 2024-10-18 | 2.80 | 2.59 | 2.93 | -0.10 | -3.45% | 1 | 1,415 | 75.83% |
| CHWY250117C00017500 | 2024-05-15 3:47PM EDT | 2025-01-17 | 3.55 | 3.35 | 3.50 | -0.09 | -2.47% | 65 | 2,856 | 72.88% |
| CHWY260116C00017500 | 2024-05-15 2:28PM EDT | 2026-01-16 | 5.70 | 5.50 | 5.80 | 0.00 | - | 19 | 870 | 74.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517P00017500 | 2024-05-15 3:10PM EDT | 2024-05-17 | 0.93 | 0.83 | 1.49 | -0.11 | -10.58% | 11 | 4,560 | 123.05% |
| CHWY240524P00017500 | 2024-05-15 3:44PM EDT | 2024-05-24 | 1.17 | 1.34 | 1.39 | -0.02 | -1.68% | 59 | 188 | 53.13% |
| CHWY240531P00017500 | 2024-05-14 10:26AM EDT | 2024-05-31 | 1.68 | 1.85 | 2.07 | 0.00 | - | 13 | 53 | 88.09% |
| CHWY240607P00017500 | 2024-05-14 3:47PM EDT | 2024-06-07 | 1.99 | 1.41 | 2.87 | 0.00 | - | 11 | 28 | 85.25% |
| CHWY240614P00017500 | 2024-05-14 11:53AM EDT | 2024-06-14 | 1.80 | 2.05 | 3.45 | 0.00 | - | 20 | 21 | 107.52% |
| CHWY240621P00017500 | 2024-05-15 3:43PM EDT | 2024-06-21 | 2.17 | 2.30 | 2.42 | -0.07 | -3.12% | 254 | 6,766 | 78.42% |
| CHWY240628P00017500 | 2024-05-10 10:31AM EDT | 2024-06-28 | 2.82 | 2.06 | 2.93 | 0.00 | - | - | 4 | 78.03% |
| CHWY240719P00017500 | 2024-05-15 3:36PM EDT | 2024-07-19 | 2.45 | 2.39 | 2.64 | +0.01 | +0.41% | 119 | 7,095 | 65.14% |
| CHWY240920P00017500 | 2024-05-14 1:59PM EDT | 2024-09-20 | 2.97 | 3.05 | 3.25 | 0.00 | - | 3 | 955 | 63.04% |
| CHWY241018P00017500 | 2024-05-14 9:51AM EDT | 2024-10-18 | 3.10 | 3.35 | 3.40 | 0.00 | - | 2 | 570 | 62.45% |
| CHWY250117P00017500 | 2024-05-15 2:45PM EDT | 2025-01-17 | 3.80 | 3.90 | 4.00 | +0.15 | +4.11% | 2 | 8,327 | 60.43% |
| CHWY260116P00017500 | 2024-05-14 12:01PM EDT | 2026-01-16 | 5.22 | 5.30 | 6.65 | 0.00 | - | 2 | 1,181 | 63.14% |
© 2024 Yahoo. All rights reserved.