Chegg, Inc. (CHGG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240621C00001000 | 2024-05-20 2:23PM EDT | 1.00 | 3.00 | 2.30 | 4.00 | -3.81 | -55.95% | 2 | 4 | 346.88% |
| CHGG240621C00003000 | 2024-05-02 11:53AM EDT | 3.00 | 2.25 | 0.20 | 2.00 | 0.00 | - | 1 | 12 | 73.44% |
| CHGG240621C00004000 | 2024-05-20 3:35PM EDT | 4.00 | 0.31 | 0.25 | 0.35 | -0.18 | -36.73% | 93 | 75 | 54.69% |
| CHGG240621C00005000 | 2024-05-20 3:55PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 161 | 1,578 | 59.38% |
| CHGG240621C00006000 | 2024-05-16 3:08PM EDT | 6.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,544 | 78.91% |
| CHGG240621C00007000 | 2024-05-17 10:11AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 476 | 128.91% |
| CHGG240621C00008000 | 2024-05-20 10:02AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 2,227 | 120.31% |
| CHGG240621C00009000 | 2024-05-02 11:27AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 137.50% |
| CHGG240621C00010000 | 2024-04-29 3:59PM EDT | 10.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 17 | 460 | 206.25% |
| CHGG240621C00011000 | 2024-04-22 1:31PM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 218 | 197.66% |
| CHGG240621C00012000 | 2024-04-30 3:21PM EDT | 12.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 720 | 173.44% |
| CHGG240621C00013000 | 2024-03-06 3:59PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 50.00% |
| CHGG240621C00014000 | 2024-04-04 11:00AM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 192 | 322.66% |
| CHGG240621C00015000 | 2024-05-17 9:52AM EDT | 15.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 13 | 511 | 223.44% |
| CHGG240621C00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 1,392 | 215.63% |
| CHGG240621C00020000 | 2024-02-29 3:56PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2,351 | 276.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240621P00003000 | 2024-05-03 1:28PM EDT | 3.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 84.38% |
| CHGG240621P00004000 | 2024-05-20 3:52PM EDT | 4.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 447 | 608 | 53.52% |
| CHGG240621P00005000 | 2024-05-20 3:58PM EDT | 5.00 | 1.00 | 0.90 | 1.05 | +0.30 | +42.86% | 47 | 2,457 | 57.81% |
| CHGG240621P00006000 | 2024-05-20 3:44PM EDT | 6.00 | 1.95 | 1.05 | 1.95 | +0.35 | +21.88% | 211 | 738 | 75.00% |
| CHGG240621P00007000 | 2024-05-20 12:06PM EDT | 7.00 | 2.80 | 2.05 | 3.80 | +0.20 | +7.69% | 1 | 1,087 | 321.09% |
| CHGG240621P00008000 | 2024-05-08 3:19PM EDT | 8.00 | 3.00 | 3.00 | 4.80 | 0.00 | - | 1 | 153 | 348.83% |
| CHGG240621P00009000 | 2024-05-20 2:23PM EDT | 9.00 | 4.81 | 4.10 | 5.80 | +1.30 | +37.04% | 2 | 181 | 131.25% |
| CHGG240621P00010000 | 2024-05-07 11:39AM EDT | 10.00 | 4.90 | 5.10 | 6.80 | 0.00 | - | 1 | 26 | 145.31% |
| CHGG240621P00011000 | 2024-05-01 3:37PM EDT | 11.00 | 5.70 | 6.00 | 7.90 | 0.00 | - | 200 | 0 | 157.81% |
| CHGG240621P00012000 | 2024-02-22 1:39PM EDT | 12.00 | 3.30 | 4.10 | 4.30 | 0.00 | - | 1 | 320 | 0.00% |
| CHGG240621P00013000 | 2023-12-21 11:32AM EDT | 13.00 | 2.85 | 3.60 | 3.80 | 0.00 | - | - | 78 | 0.00% |
| CHGG240621P00014000 | 2024-04-29 10:38AM EDT | 14.00 | 7.07 | 9.00 | 10.90 | 0.00 | - | - | 0 | 187.50% |
| CHGG240621P00015000 | 2023-07-19 3:13PM EDT | 15.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 1 | 2 | 0.00% |
| CHGG240621P00017000 | 2023-08-17 10:48AM EDT | 17.00 | 6.80 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG240621P00020000 | 2023-08-29 11:42AM EDT | 20.00 | 10.10 | 11.00 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.