UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.53 +0.51 (+0.65%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,831.94 +273.83 (+0.69%) Bitcoin GBP
51,431.93 +3,017.89 (+6.23%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517C00025000 | 2024-05-14 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 895 | 175.00% |
| CHWY240524C00025000 | 2024-04-15 10:42AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.50 | 0.00 | - | 1 | 11 | 185.94% |
| CHWY240531C00025000 | 2024-05-15 1:37PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 11 | 48 | 109.38% |
| CHWY240607C00025000 | 2024-05-14 10:46AM EDT | 2024-06-07 | 0.16 | 0.08 | 0.10 | 0.00 | - | 17 | 40 | 94.92% |
| CHWY240614C00025000 | 2024-05-15 10:58AM EDT | 2024-06-14 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 12 | 14 | 89.45% |
| CHWY240621C00025000 | 2024-05-15 1:12PM EDT | 2024-06-21 | 0.15 | 0.16 | 0.18 | -0.07 | -31.82% | 62 | 10,524 | 86.33% |
| CHWY240628C00025000 | 2024-05-13 1:49PM EDT | 2024-06-28 | 0.15 | 0.19 | 0.27 | 0.00 | - | 2 | 5 | 85.35% |
| CHWY240719C00025000 | 2024-05-15 12:38PM EDT | 2024-07-19 | 0.31 | 0.29 | 0.32 | -0.06 | -16.22% | 35 | 2,281 | 75.88% |
| CHWY240920C00025000 | 2024-05-15 9:34AM EDT | 2024-09-20 | 0.85 | 0.75 | 0.78 | -0.05 | -5.56% | 2 | 4,299 | 72.27% |
| CHWY241018C00025000 | 2024-05-14 1:30PM EDT | 2024-10-18 | 1.02 | 0.89 | 0.92 | 0.00 | - | 64 | 2,320 | 69.63% |
| CHWY250117C00025000 | 2024-05-15 12:16PM EDT | 2025-01-17 | 1.53 | 1.52 | 1.58 | -0.20 | -11.56% | 8 | 6,898 | 69.29% |
| CHWY260116C00025000 | 2024-05-15 10:09AM EDT | 2026-01-16 | 3.75 | 3.45 | 4.35 | -0.05 | -1.32% | 21 | 1,043 | 72.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517P00025000 | 2024-05-14 11:46AM EDT | 2024-05-17 | 7.80 | 8.40 | 8.50 | 0.00 | - | 1 | 1 | 203.13% |
| CHWY240524P00025000 | 2024-05-13 9:47AM EDT | 2024-05-24 | 9.05 | 8.35 | 8.55 | 0.00 | - | 23 | 20 | 138.28% |
| CHWY240621P00025000 | 2024-05-09 9:36AM EDT | 2024-06-21 | 9.55 | 8.50 | 9.40 | 0.00 | - | 5 | 1,256 | 112.89% |
| CHWY240719P00025000 | 2024-04-29 10:08AM EDT | 2024-07-19 | 9.15 | 8.60 | 8.70 | 0.00 | - | 3 | 2,229 | 65.23% |
| CHWY240920P00025000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 9.33 | 8.85 | 9.05 | 0.00 | - | 2 | 875 | 61.28% |
| CHWY241018P00025000 | 2024-04-24 3:40PM EDT | 2024-10-18 | 9.91 | 8.95 | 9.05 | 0.00 | - | 1 | 145 | 57.32% |
| CHWY250117P00025000 | 2024-05-14 12:26PM EDT | 2025-01-17 | 8.95 | 9.35 | 9.45 | 0.00 | - | 27 | 4,232 | 55.71% |
| CHWY260116P00025000 | 2024-04-22 10:32AM EDT | 2026-01-16 | 10.85 | 10.40 | 11.70 | 0.00 | - | 2 | 168 | 56.67% |
© 2024 Yahoo. All rights reserved.