Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621C00002500 | 2024-06-14 1:11PM EDT | 2.50 | 19.62 | 0.00 | 0.00 | 0.00 | - | 240 | 147 | 0.00% |
| CHWY240621C00005000 | 2024-06-14 2:05PM EDT | 5.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 420 | 126 | 0.00% |
| CHWY240621C00007500 | 2024-06-14 2:03PM EDT | 7.50 | 14.44 | 0.00 | 0.00 | 0.00 | - | 300 | 54 | 0.00% |
| CHWY240621C00009000 | 2024-06-14 2:03PM EDT | 9.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| CHWY240621C00010000 | 2024-06-14 1:57PM EDT | 10.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 240 | 55 | 0.00% |
| CHWY240621C00010500 | 2024-06-14 2:05PM EDT | 10.50 | 11.48 | 0.00 | 0.00 | 0.00 | - | 120 | 36 | 0.00% |
| CHWY240621C00011000 | 2024-06-14 12:45PM EDT | 11.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| CHWY240621C00011500 | 2024-06-14 12:20PM EDT | 11.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 60 | 4 | 0.00% |
| CHWY240621C00012000 | 2024-06-14 11:13AM EDT | 12.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
| CHWY240621C00012500 | 2024-06-14 11:13AM EDT | 12.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 30 | 165 | 0.00% |
| CHWY240621C00013000 | 2024-06-12 10:18AM EDT | 13.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| CHWY240621C00013500 | 2024-06-12 10:18AM EDT | 13.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| CHWY240621C00014000 | 2024-06-14 1:10PM EDT | 14.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CHWY240621C00014500 | 2024-06-05 11:30AM EDT | 14.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| CHWY240621C00015000 | 2024-06-14 3:43PM EDT | 15.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 201 | 2,869 | 0.00% |
| CHWY240621C00015500 | 2024-06-11 1:18PM EDT | 15.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CHWY240621C00016000 | 2024-06-14 3:21PM EDT | 16.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| CHWY240621C00016500 | 2024-06-14 2:32PM EDT | 16.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 40 | 294 | 0.00% |
| CHWY240621C00017000 | 2024-06-11 3:38PM EDT | 17.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 6 | 485 | 0.00% |
| CHWY240621C00017500 | 2024-06-14 3:28PM EDT | 17.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 210 | 8,322 | 0.00% |
| CHWY240621C00018000 | 2024-06-14 2:33PM EDT | 18.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 404 | 0.00% |
| CHWY240621C00018500 | 2024-06-14 3:02PM EDT | 18.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 350 | 0.00% |
| CHWY240621C00019000 | 2024-06-14 10:37AM EDT | 19.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 18 | 325 | 0.00% |
| CHWY240621C00019500 | 2024-06-14 3:02PM EDT | 19.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 11 | 1,228 | 0.00% |
| CHWY240621C00020000 | 2024-06-14 3:33PM EDT | 20.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 729 | 5,089 | 0.00% |
| CHWY240621C00020500 | 2024-06-14 3:47PM EDT | 20.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 147 | 675 | 0.00% |
| CHWY240621C00021000 | 2024-06-14 3:23PM EDT | 21.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 24 | 908 | 0.00% |
| CHWY240621C00021500 | 2024-06-14 3:51PM EDT | 21.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 248 | 767 | 0.00% |
| CHWY240621C00022000 | 2024-06-14 3:59PM EDT | 22.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,214 | 1,370 | 0.00% |
| CHWY240621C00022500 | 2024-06-14 3:59PM EDT | 22.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 837 | 5,082 | 6.25% |
| CHWY240621C00023000 | 2024-06-14 3:59PM EDT | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 481 | 1,712 | 12.50% |
| CHWY240621C00023500 | 2024-06-14 3:59PM EDT | 23.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 319 | 383 | 12.50% |
| CHWY240621C00024000 | 2024-06-14 3:59PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,848 | 8,457 | 25.00% |
| CHWY240621C00024500 | 2024-06-14 2:40PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 283 | 25.00% |
| CHWY240621C00025000 | 2024-06-14 3:59PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,310 | 12,224 | 25.00% |
| CHWY240621C00025500 | 2024-06-14 2:38PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 101 | 25.00% |
| CHWY240621C00026000 | 2024-06-14 2:57PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 387 | 25.00% |
| CHWY240621C00026500 | 2024-06-14 9:48AM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 50.00% |
| CHWY240621C00027000 | 2024-06-12 11:32AM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| CHWY240621C00027500 | 2024-06-14 2:17PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7,409 | 50.00% |
| CHWY240621C00030000 | 2024-06-14 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 763 | 4,304 | 50.00% |
| CHWY240621C00031000 | 2024-06-12 3:54PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| CHWY240621C00032500 | 2024-06-14 3:59PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 3,918 | 50.00% |
| CHWY240621C00035000 | 2024-06-14 1:39PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 6,262 | 50.00% |
| CHWY240621C00037500 | 2024-06-13 10:23AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 365 | 912 | 50.00% |
| CHWY240621C00040000 | 2024-06-14 10:44AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 1,829 | 50.00% |
| CHWY240621C00042500 | 2024-06-12 9:42AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 366 | 50.00% |
| CHWY240621C00045000 | 2024-06-10 1:56PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 805 | 50.00% |
| CHWY240621C00047500 | 2024-05-23 9:38AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 523 | 50.00% |
| CHWY240621C00050000 | 2024-06-14 9:41AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 469 | 50.00% |
| CHWY240621C00055000 | 2024-06-11 3:27PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621P00002500 | 2024-05-29 9:36AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CHWY240621P00005000 | 2024-05-29 11:54AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 50.00% |
| CHWY240621P00007500 | 2024-05-29 10:38AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| CHWY240621P00010000 | 2024-06-14 3:57PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,097 | 50.00% |
| CHWY240621P00010500 | 2024-06-05 10:56AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 95 | 50.00% |
| CHWY240621P00011000 | 2024-06-05 3:36PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 50.00% |
| CHWY240621P00011500 | 2024-06-10 11:00AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 547 | 50.00% |
| CHWY240621P00012000 | 2024-06-10 10:59AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 50.00% |
| CHWY240621P00012500 | 2024-06-14 11:00AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 5,875 | 50.00% |
| CHWY240621P00013000 | 2024-06-11 11:07AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 979 | 50.00% |
| CHWY240621P00013500 | 2024-06-12 11:11AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 50.00% |
| CHWY240621P00014000 | 2024-06-12 12:50PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 50.00% |
| CHWY240621P00014500 | 2024-06-11 3:25PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 50.00% |
| CHWY240621P00015000 | 2024-06-14 2:58PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 9,292 | 50.00% |
| CHWY240621P00015500 | 2024-06-13 9:36AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 518 | 50.00% |
| CHWY240621P00016000 | 2024-06-14 11:36AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 725 | 50.00% |
| CHWY240621P00016500 | 2024-06-14 3:42PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 512 | 1,287 | 50.00% |
| CHWY240621P00017000 | 2024-06-14 3:44PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 354 | 634 | 50.00% |
| CHWY240621P00017500 | 2024-06-14 3:49PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 6,977 | 50.00% |
| CHWY240621P00018000 | 2024-06-14 12:52PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 50.00% |
| CHWY240621P00018500 | 2024-06-11 3:39PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 219 | 50.00% |
| CHWY240621P00019000 | 2024-06-12 2:00PM EDT | 19.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 36 | 344 | 25.00% |
| CHWY240621P00019500 | 2024-06-14 3:44PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 118 | 199 | 25.00% |
| CHWY240621P00020000 | 2024-06-14 3:58PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 4,005 | 25.00% |
| CHWY240621P00020500 | 2024-06-14 3:58PM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 450 | 25.00% |
| CHWY240621P00021000 | 2024-06-14 3:50PM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 153 | 2,479 | 12.50% |
| CHWY240621P00021500 | 2024-06-14 3:59PM EDT | 21.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 253 | 1,168 | 6.25% |
| CHWY240621P00022000 | 2024-06-14 3:56PM EDT | 22.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,045 | 3,711 | 1.56% |
| CHWY240621P00022500 | 2024-06-14 3:59PM EDT | 22.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 801 | 4,077 | 0.00% |
| CHWY240621P00023000 | 2024-06-14 3:31PM EDT | 23.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 612 | 2,801 | 0.00% |
| CHWY240621P00023500 | 2024-06-14 3:19PM EDT | 23.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 0.00% |
| CHWY240621P00024000 | 2024-06-14 11:50AM EDT | 24.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 0.00% |
| CHWY240621P00025000 | 2024-06-14 3:42PM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 44 | 1,402 | 0.00% |
| CHWY240621P00025500 | 2024-06-13 12:30PM EDT | 25.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| CHWY240621P00026000 | 2024-06-13 12:29PM EDT | 26.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CHWY240621P00027500 | 2024-06-07 10:13AM EDT | 27.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,079 | 0.00% |
| CHWY240621P00030000 | 2024-06-12 11:15AM EDT | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| CHWY240621P00032500 | 2024-04-12 10:58AM EDT | 32.50 | 14.75 | 15.00 | 17.15 | 0.00 | - | 1 | 1 | 829.49% |
| CHWY240621P00035000 | 2024-06-13 2:07PM EDT | 35.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240621P00037500 | 2024-04-12 10:38AM EDT | 37.50 | 19.80 | 20.55 | 22.80 | 0.00 | - | 18 | 0 | 969.73% |
| CHWY240621P00040000 | 2024-04-12 10:54AM EDT | 40.00 | 22.25 | 24.45 | 25.65 | 0.00 | - | 10 | 0 | 1,090.23% |
| CHWY240621P00042500 | 2024-04-12 9:55AM EDT | 42.50 | 24.80 | 25.05 | 29.20 | 0.00 | - | 1 | 0 | 1,080.47% |
| CHWY240621P00045000 | 2024-06-12 11:39AM EDT | 45.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CHWY240621P00047500 | 2024-06-12 11:39AM EDT | 47.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY240621P00050000 | 2023-12-26 10:58AM EDT | 50.00 | 25.56 | 29.15 | 31.85 | 0.00 | - | 26 | 0 | 751.56% |
| CHWY240621P00055000 | 2024-04-04 1:43PM EDT | 55.00 | 38.30 | 37.30 | 40.80 | 0.00 | - | 1 | 1 | 1,152.34% |
© 2024 Yahoo. All rights reserved.