Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719C00002500 | 2024-05-29 9:55AM EDT | 2.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CHWY240719C00005000 | 2024-06-25 10:55AM EDT | 5.00 | 23.75 | 9.20 | 12.30 | 0.00 | - | 2 | 221 | 0.00% |
| CHWY240719C00007500 | 2024-06-14 10:08AM EDT | 7.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| CHWY240719C00010000 | 2024-06-21 10:42AM EDT | 10.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| CHWY240719C00012500 | 2024-06-25 2:48PM EDT | 12.50 | 16.35 | 0.00 | 0.00 | +3.90 | +31.33% | 2 | 1,158 | 0.00% |
| CHWY240719C00015000 | 2024-06-25 3:18PM EDT | 15.00 | 13.90 | 0.00 | 0.00 | +2.16 | +18.40% | 13 | 2,254 | 0.00% |
| CHWY240719C00017500 | 2024-06-25 3:46PM EDT | 17.50 | 12.85 | 0.00 | 0.00 | +3.10 | +31.79% | 9 | 5,904 | 0.00% |
| CHWY240719C00020000 | 2024-06-25 3:58PM EDT | 20.00 | 10.65 | 0.00 | 0.00 | +3.55 | +50.00% | 71 | 2,823 | 0.00% |
| CHWY240719C00022500 | 2024-06-25 3:58PM EDT | 22.50 | 8.17 | 0.00 | 0.00 | +3.32 | +68.45% | 158 | 4,585 | 0.00% |
| CHWY240719C00025000 | 2024-06-25 3:55PM EDT | 25.00 | 6.35 | 0.00 | 0.00 | +3.47 | +120.49% | 820 | 4,837 | 0.00% |
| CHWY240719C00027500 | 2024-06-25 3:58PM EDT | 27.50 | 5.00 | 0.00 | 0.00 | +3.35 | +203.03% | 2,231 | 7,550 | 0.00% |
| CHWY240719C00030000 | 2024-06-25 3:59PM EDT | 30.00 | 3.87 | 0.00 | 0.00 | +2.92 | +307.37% | 12,549 | 28,263 | 0.10% |
| CHWY240719C00032500 | 2024-06-25 3:59PM EDT | 32.50 | 3.24 | 0.00 | 0.00 | +2.70 | +500.00% | 7,943 | 7,079 | 6.25% |
| CHWY240719C00035000 | 2024-06-25 3:59PM EDT | 35.00 | 2.67 | 0.00 | 0.00 | +2.37 | +790.00% | 29,368 | 19,391 | 12.50% |
| CHWY240719C00037500 | 2024-06-25 3:59PM EDT | 37.50 | 2.27 | 0.00 | 0.00 | +2.11 | +1,318.75% | 18,242 | 9,858 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719P00002500 | 2024-02-14 10:37AM EDT | 2.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 457.81% |
| CHWY240719P00005000 | 2024-05-29 11:01AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| CHWY240719P00007500 | 2024-06-12 12:52PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| CHWY240719P00010000 | 2024-06-11 1:07PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,709 | 50.00% |
| CHWY240719P00012500 | 2024-06-25 11:20AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 15 | 5,853 | 50.00% |
| CHWY240719P00015000 | 2024-06-25 2:52PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 4 | 10,084 | 50.00% |
| CHWY240719P00017500 | 2024-06-25 3:56PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 187 | 8,026 | 50.00% |
| CHWY240719P00020000 | 2024-06-25 3:54PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | +0.02 | +25.00% | 232 | 13,631 | 50.00% |
| CHWY240719P00022500 | 2024-06-25 3:45PM EDT | 22.50 | 0.29 | 0.00 | 0.00 | +0.04 | +16.00% | 303 | 10,586 | 25.00% |
| CHWY240719P00025000 | 2024-06-25 3:59PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | +0.16 | +19.05% | 2,007 | 4,371 | 12.50% |
| CHWY240719P00027500 | 2024-06-25 3:55PM EDT | 27.50 | 2.03 | 0.00 | 0.00 | -0.09 | -4.25% | 450 | 1,246 | 12.50% |
| CHWY240719P00030000 | 2024-06-25 3:48PM EDT | 30.00 | 3.44 | 0.00 | 0.00 | -0.39 | -10.18% | 439 | 401 | 0.00% |
| CHWY240719P00032500 | 2024-06-18 1:06PM EDT | 32.50 | 5.25 | 0.00 | 0.00 | -1.55 | -22.79% | 1 | 1 | 0.00% |
| CHWY240719P00035000 | 2024-06-24 9:41AM EDT | 35.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.