Chegg, Inc. (CHGG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG241018C00001000 | 2024-05-20 12:12PM EDT | 1.00 | 3.22 | 2.20 | 3.90 | -0.29 | -8.26% | 5 | 5 | 528.13% |
| CHGG241018C00002000 | 2024-05-20 1:30PM EDT | 2.00 | 2.24 | 1.30 | 3.00 | -0.32 | -12.50% | 5 | 5 | 88.28% |
| CHGG241018C00003000 | 2024-05-20 3:42PM EDT | 3.00 | 1.35 | 0.45 | 1.80 | -0.51 | -27.42% | 30 | 9 | 136.33% |
| CHGG241018C00004000 | 2024-05-20 3:42PM EDT | 4.00 | 0.75 | 0.30 | 0.80 | -0.20 | -21.05% | 49 | 346 | 74.61% |
| CHGG241018C00005000 | 2024-05-20 3:05PM EDT | 5.00 | 0.45 | 0.30 | 0.45 | -0.10 | -18.18% | 105 | 319 | 65.23% |
| CHGG241018C00006000 | 2024-05-20 3:50PM EDT | 6.00 | 0.21 | 0.15 | 0.25 | -0.14 | -40.00% | 11 | 1,585 | 65.63% |
| CHGG241018C00007000 | 2024-05-20 10:12AM EDT | 7.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 10 | 146 | 69.14% |
| CHGG241018C00008000 | 2024-05-20 1:52PM EDT | 8.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 319 | 75.39% |
| CHGG241018C00009000 | 2024-05-15 11:38AM EDT | 9.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 6 | 2,061 | 78.91% |
| CHGG241018C00010000 | 2024-05-20 9:30AM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 208 | 85.94% |
| CHGG241018C00011000 | 2024-04-26 2:18PM EDT | 11.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 111.72% |
| CHGG241018C00012000 | 2024-05-14 9:30AM EDT | 12.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 33 | 117.97% |
| CHGG241018C00013000 | 2024-04-30 10:49AM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 119.14% |
| CHGG241018C00015000 | 2024-05-20 11:05AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 118.36% |
| CHGG241018C00017000 | 2024-05-01 3:39PM EDT | 17.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 71 | 137.11% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG241018P00002000 | 2024-05-01 3:24PM EDT | 2.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 101.17% |
| CHGG241018P00003000 | 2024-05-20 3:41PM EDT | 3.00 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 108 | 42 | 65.63% |
| CHGG241018P00004000 | 2024-05-20 2:27PM EDT | 4.00 | 0.52 | 0.55 | 0.60 | +0.07 | +15.56% | 352 | 297 | 59.18% |
| CHGG241018P00005000 | 2024-05-20 1:42PM EDT | 5.00 | 1.16 | 1.15 | 1.25 | +0.22 | +23.40% | 48 | 620 | 54.49% |
| CHGG241018P00006000 | 2024-05-20 1:00PM EDT | 6.00 | 1.97 | 1.95 | 2.90 | +0.18 | +10.06% | 50 | 201 | 97.66% |
| CHGG241018P00007000 | 2024-05-13 1:16PM EDT | 7.00 | 2.50 | 2.75 | 3.10 | 0.00 | - | 2 | 265 | 75.78% |
| CHGG241018P00008000 | 2024-05-15 1:28PM EDT | 8.00 | 3.50 | 3.10 | 4.80 | 0.00 | - | 1 | 171 | 54.69% |
| CHGG241018P00009000 | 2024-04-29 10:31AM EDT | 9.00 | 2.54 | 4.10 | 5.80 | 0.00 | - | 2 | 202 | 61.72% |
| CHGG241018P00010000 | 2024-03-26 10:16AM EDT | 10.00 | 2.90 | 3.40 | 3.50 | 0.00 | - | 1 | 97 | 0.00% |
© 2024 Yahoo. All rights reserved.