Petco Health and Wellness Company, Inc. (WOOF)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF240621C00000500 | 2024-05-30 11:39AM EDT | 0.50 | 3.00 | 2.90 | 3.50 | 0.00 | - | 20 | 10 | 806.25% |
| WOOF240621C00001000 | 2024-05-29 10:27AM EDT | 1.00 | 2.05 | 2.75 | 3.10 | 0.00 | - | 1 | 109 | 412.50% |
| WOOF240621C00001500 | 2024-05-30 12:19PM EDT | 1.50 | 2.50 | 1.60 | 2.50 | 0.00 | - | 18 | 256 | 373.44% |
| WOOF240621C00002000 | 2024-05-31 10:33AM EDT | 2.00 | 1.62 | 1.80 | 2.00 | -0.23 | -12.43% | 4 | 2,284 | 193.75% |
| WOOF240621C00002500 | 2024-05-31 11:28AM EDT | 2.50 | 1.30 | 1.30 | 1.55 | -0.15 | -10.34% | 138 | 3,003 | 156.25% |
| WOOF240621C00003000 | 2024-05-31 1:09PM EDT | 3.00 | 0.77 | 0.85 | 1.00 | -0.23 | -23.00% | 41 | 4,130 | 104.69% |
| WOOF240621C00003500 | 2024-05-31 3:42PM EDT | 3.50 | 0.53 | 0.50 | 0.55 | -0.11 | -17.19% | 609 | 4,125 | 91.41% |
| WOOF240621C00004000 | 2024-05-31 3:59PM EDT | 4.00 | 0.26 | 0.25 | 0.30 | -0.11 | -29.73% | 1,142 | 2,792 | 92.97% |
| WOOF240621C00004500 | 2024-05-31 3:53PM EDT | 4.50 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 119 | 1,454 | 92.19% |
| WOOF240621C00005000 | 2024-05-31 3:10PM EDT | 5.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 39 | 1,660 | 102.34% |
| WOOF240621C00005500 | 2024-05-31 3:16PM EDT | 5.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 16 | 394 | 112.50% |
| WOOF240621C00006000 | 2024-05-31 9:31AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 418 | 112.50% |
| WOOF240621C00007000 | 2024-05-30 1:14PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 1,028 | 162.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF240621P00001000 | 2024-05-22 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 334.38% |
| WOOF240621P00001500 | 2024-05-29 9:40AM EDT | 1.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,161 | 240.63% |
| WOOF240621P00002000 | 2024-05-30 3:40PM EDT | 2.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 23,218 | 175.00% |
| WOOF240621P00002500 | 2024-05-31 10:41AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,061 | 121.88% |
| WOOF240621P00003000 | 2024-05-31 3:51PM EDT | 3.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 65 | 9,825 | 109.38% |
| WOOF240621P00003500 | 2024-05-31 2:58PM EDT | 3.50 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 304 | 5,559 | 102.34% |
| WOOF240621P00004000 | 2024-05-31 3:52PM EDT | 4.00 | 0.45 | 0.35 | 0.45 | -0.03 | -6.25% | 210 | 298 | 89.06% |
| WOOF240621P00004500 | 2024-05-30 2:48PM EDT | 4.50 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 3 | 17 | 103.13% |
| WOOF240621P00005000 | 2024-05-30 3:16PM EDT | 5.00 | 1.45 | 1.15 | 1.35 | +0.20 | +16.00% | 100 | 109 | 116.41% |
| WOOF240621P00005500 | 2024-05-30 12:17PM EDT | 5.50 | 1.95 | 1.15 | 1.85 | +0.32 | +19.63% | 99 | 99 | 178.52% |
| WOOF240621P00006000 | 2023-11-29 12:26PM EDT | 6.00 | 2.80 | 2.80 | 3.00 | 0.00 | - | 1 | 0 | 366.02% |
| WOOF240621P00007000 | 2024-05-30 3:59PM EDT | 7.00 | 3.40 | 3.10 | 3.30 | +0.28 | +8.97% | 2 | 2 | 170.31% |
| WOOF240621P00008000 | 2024-05-30 12:35PM EDT | 8.00 | 4.40 | 4.00 | 4.40 | +0.40 | +10.00% | 3 | 3 | 196.88% |
© 2024 Yahoo. All rights reserved.