Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240712C00012000 | 2024-06-10 11:57AM EDT | 12.00 | 10.95 | 13.15 | 17.00 | 0.00 | - | - | 2 | 489.06% |
| CHWY240712C00015000 | 2024-06-27 1:26PM EDT | 15.00 | 16.84 | 10.30 | 14.30 | 0.00 | - | 30 | 32 | 156.25% |
| CHWY240712C00016000 | 2024-06-21 12:57PM EDT | 16.00 | 8.85 | 9.20 | 13.30 | 0.00 | - | 4 | 4 | 109.38% |
| CHWY240712C00016500 | 2024-06-28 11:02AM EDT | 16.50 | 9.42 | 8.75 | 12.35 | +0.97 | +11.48% | 1 | 1 | 325.00% |
| CHWY240712C00017000 | 2024-06-24 9:48AM EDT | 17.00 | 8.80 | 8.20 | 12.15 | 0.00 | - | 36 | 43 | 336.13% |
| CHWY240712C00017500 | 2024-06-21 3:29PM EDT | 17.50 | 7.60 | 7.70 | 11.50 | 0.00 | - | 3 | 6 | 310.35% |
| CHWY240712C00018000 | 2024-06-21 1:14PM EDT | 18.00 | 7.26 | 7.20 | 10.90 | 0.00 | - | 1 | 28 | 289.26% |
| CHWY240712C00018500 | 2024-06-17 2:01PM EDT | 18.50 | 4.50 | 6.70 | 10.80 | 0.00 | - | 2 | 4 | 82.81% |
| CHWY240712C00019000 | 2024-06-24 12:30PM EDT | 19.00 | 7.82 | 6.20 | 10.00 | 0.00 | - | 1 | 12 | 271.48% |
| CHWY240712C00019500 | 2024-06-24 12:02PM EDT | 19.50 | 6.75 | 5.75 | 9.60 | 0.00 | - | 1 | 2 | 266.21% |
| CHWY240712C00020000 | 2024-06-28 10:56AM EDT | 20.00 | 6.10 | 5.25 | 9.35 | -4.18 | -40.66% | 2 | 2,091 | 88.28% |
| CHWY240712C00020500 | 2024-06-28 12:00PM EDT | 20.50 | 5.86 | 4.75 | 8.60 | +2.36 | +67.43% | 32 | 2 | 241.89% |
| CHWY240712C00021000 | 2024-06-27 1:18PM EDT | 21.00 | 16.50 | 4.65 | 8.10 | 0.00 | - | 3 | 58 | 90.63% |
| CHWY240712C00021500 | 2024-06-27 1:40PM EDT | 21.50 | 9.25 | 4.00 | 7.75 | 0.00 | - | 1 | 87 | 84.18% |
| CHWY240712C00022000 | 2024-06-28 3:13PM EDT | 22.00 | 5.35 | 3.80 | 6.95 | -4.20 | -43.98% | 17 | 62 | 77.73% |
| CHWY240712C00022500 | 2024-06-28 12:33PM EDT | 22.50 | 4.08 | 3.80 | 6.20 | +1.24 | +43.66% | 2 | 297 | 85.35% |
| CHWY240712C00023000 | 2024-06-28 11:52AM EDT | 23.00 | 3.96 | 4.25 | 6.15 | -3.96 | -50.00% | 9 | 248 | 129.88% |
| CHWY240712C00023500 | 2024-06-28 3:37PM EDT | 23.50 | 4.11 | 3.25 | 5.40 | -3.35 | -44.91% | 17 | 293 | 96.00% |
| CHWY240712C00024000 | 2024-06-28 3:38PM EDT | 24.00 | 3.90 | 3.25 | 4.10 | -2.60 | -40.00% | 52 | 132 | 77.25% |
| CHWY240712C00024500 | 2024-06-28 3:39PM EDT | 24.50 | 3.47 | 2.90 | 4.55 | -1.33 | -27.71% | 10 | 30 | 102.83% |
| CHWY240712C00025000 | 2024-06-28 2:19PM EDT | 25.00 | 3.15 | 3.00 | 3.40 | -2.35 | -42.73% | 72 | 321 | 91.80% |
| CHWY240712C00025500 | 2024-06-28 3:16PM EDT | 25.50 | 2.97 | 2.92 | 3.15 | -2.33 | -43.96% | 134 | 72 | 99.61% |
| CHWY240712C00026000 | 2024-06-28 3:59PM EDT | 26.00 | 2.75 | 2.66 | 2.95 | -2.37 | -46.29% | 124 | 116 | 102.54% |
| CHWY240712C00026500 | 2024-06-28 3:58PM EDT | 26.50 | 2.51 | 2.44 | 2.70 | -3.59 | -58.85% | 271 | 225 | 104.00% |
| CHWY240712C00027500 | 2024-06-28 3:22PM EDT | 27.50 | 2.19 | 2.15 | 2.36 | -2.46 | -52.90% | 108 | 954 | 111.62% |
| CHWY240712C00028000 | 2024-06-28 3:50PM EDT | 28.00 | 2.14 | 1.85 | 2.13 | -1.58 | -42.47% | 362 | 473 | 109.13% |
| CHWY240712C00029000 | 2024-06-28 3:23PM EDT | 29.00 | 1.70 | 1.63 | 1.88 | -1.85 | -52.11% | 80 | 225 | 115.82% |
| CHWY240712C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 1.39 | 1.42 | 1.67 | -1.91 | -57.88% | 894 | 2,179 | 121.29% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240712P00012000 | 2024-06-20 12:36PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 150.00% |
| CHWY240712P00015000 | 2024-06-27 1:56PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 63 | 128.13% |
| CHWY240712P00017500 | 2024-06-27 3:31PM EDT | 17.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 26 | 42 | 101.56% |
| CHWY240712P00018000 | 2024-06-21 9:38AM EDT | 18.00 | 0.05 | 0.00 | 1.04 | 0.00 | - | 5 | 43 | 187.30% |
| CHWY240712P00018500 | 2024-06-11 10:22AM EDT | 18.50 | 0.10 | 0.01 | 0.15 | 0.00 | - | - | 16 | 112.89% |
| CHWY240712P00019000 | 2024-06-28 12:11PM EDT | 19.00 | 0.05 | 0.01 | 0.14 | -0.07 | -58.33% | 16 | 56 | 105.08% |
| CHWY240712P00019500 | 2024-06-27 2:04PM EDT | 19.50 | 0.20 | 0.02 | 0.10 | 0.00 | - | 6 | 44 | 94.53% |
| CHWY240712P00020000 | 2024-06-28 3:51PM EDT | 20.00 | 0.04 | 0.01 | 0.15 | -0.04 | -50.00% | 278 | 3,221 | 93.36% |
| CHWY240712P00020500 | 2024-06-28 1:34PM EDT | 20.50 | 0.07 | 0.06 | 0.10 | -0.20 | -74.07% | 28 | 23 | 87.11% |
| CHWY240712P00021000 | 2024-06-28 3:36PM EDT | 21.00 | 0.09 | 0.00 | 0.17 | +0.01 | +12.50% | 874 | 1,339 | 82.03% |
| CHWY240712P00021500 | 2024-06-28 3:11PM EDT | 21.50 | 0.14 | 0.12 | 0.17 | -0.10 | -41.67% | 77 | 1,128 | 85.55% |
| CHWY240712P00022000 | 2024-06-28 1:33PM EDT | 22.00 | 0.28 | 0.13 | 0.22 | -0.13 | -31.71% | 55 | 178 | 83.01% |
| CHWY240712P00022500 | 2024-06-28 2:33PM EDT | 22.50 | 0.32 | 0.24 | 0.30 | -0.06 | -15.79% | 264 | 2,626 | 86.33% |
| CHWY240712P00023000 | 2024-06-28 3:47PM EDT | 23.00 | 0.37 | 0.31 | 0.39 | -0.13 | -26.00% | 90 | 108 | 86.23% |
| CHWY240712P00023500 | 2024-06-28 3:54PM EDT | 23.50 | 0.41 | 0.44 | 0.52 | -0.19 | -31.67% | 128 | 181 | 88.48% |
| CHWY240712P00024000 | 2024-06-28 3:53PM EDT | 24.00 | 0.60 | 0.60 | 0.67 | -0.17 | -22.08% | 283 | 387 | 90.82% |
| CHWY240712P00024500 | 2024-06-28 2:40PM EDT | 24.50 | 0.91 | 0.74 | 0.86 | 0.00 | - | 31 | 161 | 92.09% |
| CHWY240712P00025000 | 2024-06-28 3:56PM EDT | 25.00 | 1.00 | 0.97 | 1.05 | -0.10 | -9.09% | 255 | 324 | 94.63% |
| CHWY240712P00025500 | 2024-06-28 3:56PM EDT | 25.50 | 1.25 | 1.21 | 1.33 | -0.27 | -17.76% | 38 | 635 | 98.34% |
| CHWY240712P00026000 | 2024-06-28 3:33PM EDT | 26.00 | 1.52 | 1.47 | 1.59 | -0.08 | -5.00% | 126 | 2,896 | 100.78% |
| CHWY240712P00026500 | 2024-06-28 3:37PM EDT | 26.50 | 1.80 | 1.73 | 1.92 | +0.09 | +5.26% | 148 | 74 | 103.81% |
| CHWY240712P00027500 | 2024-06-28 3:41PM EDT | 27.50 | 2.32 | 2.37 | 2.59 | +0.37 | +18.97% | 45 | 427 | 109.96% |
| CHWY240712P00030000 | 2024-06-28 1:13PM EDT | 30.00 | 5.02 | 4.20 | 4.45 | +1.12 | +28.72% | 16 | 337 | 122.27% |
© 2024 Yahoo. All rights reserved.