Chegg, Inc. (CHGG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240719C00002000 | 2024-05-07 10:05AM EDT | 2.00 | 3.20 | 2.50 | 2.80 | 0.00 | - | - | 2 | 134.38% |
| CHGG240719C00004000 | 2024-05-15 3:35PM EDT | 4.00 | 0.81 | 0.75 | 0.85 | 0.00 | - | 22 | 64 | 60.94% |
| CHGG240719C00005000 | 2024-05-16 2:53PM EDT | 5.00 | 0.27 | 0.25 | 0.30 | -0.01 | -3.57% | 15 | 606 | 55.86% |
| CHGG240719C00006000 | 2024-05-15 3:56PM EDT | 6.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 43 | 917 | 60.55% |
| CHGG240719C00007000 | 2024-05-13 2:28PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 1,117 | 67.97% |
| CHGG240719C00008000 | 2024-04-30 3:27PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 64 | 821 | 148.44% |
| CHGG240719C00009000 | 2024-04-30 10:39AM EDT | 9.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 21 | 337 | 134.38% |
| CHGG240719C00010000 | 2024-04-30 9:31AM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 155 | 123.44% |
| CHGG240719C00011000 | 2024-04-29 3:54PM EDT | 11.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 190.63% |
| CHGG240719C00012000 | 2024-04-29 9:47AM EDT | 12.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 88 | 187.89% |
| CHGG240719C00013000 | 2024-02-22 10:30AM EDT | 13.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 25 | 29 | 151.56% |
| CHGG240719C00014000 | 2024-04-24 12:32PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 219.14% |
| CHGG240719C00015000 | 2024-02-09 12:34PM EDT | 15.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 146.09% |
| CHGG240719C00016000 | 2024-04-16 9:32AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 234.18% |
| CHGG240719C00017000 | 2024-02-06 11:37AM EDT | 17.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 240.82% |
| CHGG240719C00020000 | 2024-01-19 10:34AM EDT | 20.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 192.97% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240719P00004000 | 2024-05-16 2:28PM EDT | 4.00 | 0.13 | 0.10 | 0.20 | -0.06 | -31.58% | 6 | 423 | 52.73% |
| CHGG240719P00005000 | 2024-05-13 11:03AM EDT | 5.00 | 0.65 | 0.55 | 0.65 | +0.10 | +18.18% | 4 | 39 | 52.54% |
| CHGG240719P00006000 | 2024-05-14 2:27PM EDT | 6.00 | 1.35 | 0.95 | 1.50 | 0.00 | - | 7 | 78 | 60.55% |
| CHGG240719P00007000 | 2024-05-09 9:30AM EDT | 7.00 | 2.10 | 2.30 | 2.50 | 0.00 | - | 47 | 0 | 81.25% |
| CHGG240719P00008000 | 2024-04-29 10:42AM EDT | 8.00 | 1.50 | 3.30 | 3.50 | 0.00 | - | 10 | 132 | 97.66% |
| CHGG240719P00009000 | 2024-05-06 9:30AM EDT | 9.00 | 3.80 | 4.30 | 4.50 | 0.00 | - | 1 | 143 | 50.00% |
| CHGG240719P00010000 | 2024-05-01 3:24PM EDT | 10.00 | 4.70 | 5.30 | 5.50 | 0.00 | - | 230 | 0 | 50.00% |
| CHGG240719P00011000 | 2024-04-23 12:53PM EDT | 11.00 | 4.30 | 6.30 | 6.50 | 0.00 | - | 3 | 12 | 50.00% |
| CHGG240719P00012000 | 2024-04-22 9:30AM EDT | 12.00 | 4.80 | 7.30 | 7.50 | 0.00 | - | 16 | 0 | 50.00% |
| CHGG240719P00013000 | 2024-03-25 9:44AM EDT | 13.00 | 5.30 | 5.80 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG240719P00014000 | 2024-02-02 4:35PM EDT | 14.00 | 4.70 | 4.80 | 6.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.