Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726C00018000 | 2024-06-18 3:53PM EDT | 18.00 | 7.83 | 7.30 | 11.35 | 0.00 | - | - | 3 | 85.55% |
| CHWY240726C00018500 | 2024-06-28 10:07AM EDT | 18.50 | 7.00 | 6.80 | 10.85 | -4.09 | -36.88% | 2 | 6 | 80.86% |
| CHWY240726C00019000 | 2024-06-20 2:21PM EDT | 19.00 | 6.41 | 6.55 | 10.35 | 0.00 | - | - | 11 | 92.58% |
| CHWY240726C00020000 | 2024-06-28 3:21PM EDT | 20.00 | 7.50 | 6.25 | 8.00 | -7.00 | -48.28% | 8 | 171 | 121.68% |
| CHWY240726C00020500 | 2024-06-20 10:29AM EDT | 20.50 | 5.85 | 6.25 | 9.00 | 0.00 | - | 1 | 7 | 122.07% |
| CHWY240726C00021000 | 2024-06-28 2:58PM EDT | 21.00 | 6.34 | 6.25 | 7.00 | +0.87 | +15.90% | 1 | 11 | 85.35% |
| CHWY240726C00021500 | 2024-06-17 10:20AM EDT | 21.50 | 1.70 | 5.95 | 6.50 | 0.00 | - | 10 | 26 | 86.04% |
| CHWY240726C00022000 | 2024-06-27 1:26PM EDT | 22.00 | 10.56 | 5.50 | 6.00 | 0.00 | - | 201 | 215 | 81.64% |
| CHWY240726C00022500 | 2024-06-28 1:51PM EDT | 22.50 | 5.17 | 5.20 | 5.70 | -1.73 | -25.07% | 16 | 110 | 86.33% |
| CHWY240726C00023000 | 2024-06-28 1:00PM EDT | 23.00 | 4.35 | 3.95 | 5.30 | -0.80 | -15.53% | 5 | 124 | 62.99% |
| CHWY240726C00023500 | 2024-06-28 11:52AM EDT | 23.50 | 4.08 | 3.95 | 4.90 | -7.50 | -64.77% | 2 | 298 | 72.66% |
| CHWY240726C00024000 | 2024-06-28 1:38PM EDT | 24.00 | 3.99 | 4.05 | 4.90 | -3.66 | -47.84% | 4 | 31 | 89.80% |
| CHWY240726C00024500 | 2024-06-28 12:45PM EDT | 24.50 | 3.42 | 3.95 | 4.35 | -3.58 | -51.14% | 2 | 15 | 89.45% |
| CHWY240726C00025000 | 2024-06-28 3:39PM EDT | 25.00 | 3.90 | 3.60 | 4.15 | -2.30 | -37.10% | 28 | 137 | 90.48% |
| CHWY240726C00025500 | 2024-06-28 3:40PM EDT | 25.50 | 3.61 | 3.50 | 3.85 | +0.61 | +20.33% | 15 | 50 | 93.55% |
| CHWY240726C00026000 | 2024-06-28 3:09PM EDT | 26.00 | 3.40 | 3.00 | 3.55 | -2.10 | -38.18% | 516 | 165 | 88.92% |
| CHWY240726C00026500 | 2024-06-28 3:56PM EDT | 26.50 | 3.20 | 2.85 | 3.35 | -2.21 | -40.85% | 46 | 28 | 91.65% |
| CHWY240726C00027000 | 2024-06-28 3:55PM EDT | 27.00 | 3.00 | 2.82 | 3.15 | -1.90 | -38.78% | 226 | 153 | 95.80% |
| CHWY240726C00027500 | 2024-06-28 3:18PM EDT | 27.50 | 2.88 | 2.60 | 3.10 | -2.53 | -46.77% | 14 | 51 | 98.78% |
| CHWY240726C00028000 | 2024-06-28 2:50PM EDT | 28.00 | 2.41 | 2.59 | 2.78 | -2.44 | -50.31% | 26 | 248 | 100.29% |
| CHWY240726C00030000 | 2024-06-28 3:38PM EDT | 30.00 | 2.10 | 2.02 | 2.20 | -1.75 | -45.45% | 759 | 2,222 | 105.08% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726P00017000 | 2024-06-17 1:29PM EDT | 17.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | - | 8 | 133.79% |
| CHWY240726P00017500 | 2024-06-28 1:17PM EDT | 17.50 | 0.15 | 0.00 | 0.28 | +0.08 | +114.29% | 1 | 9 | 99.80% |
| CHWY240726P00018000 | 2024-06-13 3:51PM EDT | 18.00 | 0.61 | 0.03 | 0.26 | 0.00 | - | 1 | 3 | 95.31% |
| CHWY240726P00018500 | 2024-06-27 3:46PM EDT | 18.50 | 0.16 | 0.04 | 1.24 | 0.00 | - | 5 | 6 | 134.57% |
| CHWY240726P00019000 | 2024-06-17 10:37AM EDT | 19.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 78.52% |
| CHWY240726P00019500 | 2024-06-26 12:43PM EDT | 19.50 | 0.12 | 0.12 | 0.25 | 0.00 | - | 1 | 116 | 84.57% |
| CHWY240726P00020000 | 2024-06-28 3:46PM EDT | 20.00 | 0.19 | 0.08 | 0.31 | -0.17 | -47.22% | 130 | 132 | 80.47% |
| CHWY240726P00020500 | 2024-06-28 10:25AM EDT | 20.50 | 0.31 | 0.17 | 0.33 | +0.14 | +82.35% | 8 | 23 | 80.27% |
| CHWY240726P00021000 | 2024-06-28 2:59PM EDT | 21.00 | 0.30 | 0.26 | 0.36 | -0.24 | -44.44% | 41 | 48 | 79.88% |
| CHWY240726P00021500 | 2024-06-28 2:58PM EDT | 21.50 | 0.41 | 0.31 | 0.45 | -0.70 | -63.06% | 13 | 16 | 79.30% |
| CHWY240726P00022000 | 2024-06-28 2:59PM EDT | 22.00 | 0.51 | 0.30 | 0.56 | -0.04 | -7.27% | 57 | 192 | 76.86% |
| CHWY240726P00022500 | 2024-06-28 3:40PM EDT | 22.50 | 0.56 | 0.38 | 0.69 | -0.41 | -42.27% | 77 | 126 | 77.15% |
| CHWY240726P00023000 | 2024-06-28 2:09PM EDT | 23.00 | 0.83 | 0.63 | 0.84 | +0.08 | +10.67% | 62 | 46 | 81.35% |
| CHWY240726P00023500 | 2024-06-28 1:17PM EDT | 23.50 | 1.15 | 0.79 | 1.01 | +0.03 | +2.68% | 2 | 22 | 82.52% |
| CHWY240726P00024000 | 2024-06-28 1:36PM EDT | 24.00 | 1.24 | 0.92 | 1.25 | -0.60 | -32.61% | 15 | 139 | 83.69% |
| CHWY240726P00024500 | 2024-06-28 2:22PM EDT | 24.50 | 1.46 | 1.20 | 1.45 | +0.46 | +46.00% | 26 | 42 | 86.23% |
| CHWY240726P00025000 | 2024-06-28 2:05PM EDT | 25.00 | 1.80 | 1.40 | 1.69 | +0.19 | +11.80% | 552 | 80 | 87.11% |
| CHWY240726P00025500 | 2024-06-28 11:44AM EDT | 25.50 | 2.20 | 1.68 | 1.96 | +1.00 | +83.33% | 10 | 24 | 89.45% |
| CHWY240726P00026000 | 2024-06-28 12:49PM EDT | 26.00 | 2.68 | 1.84 | 2.19 | +0.40 | +17.54% | 11 | 44 | 88.23% |
| CHWY240726P00027500 | 2024-06-28 10:32AM EDT | 27.50 | 3.67 | 2.88 | 3.25 | +0.97 | +35.93% | 4 | 65 | 97.27% |
| CHWY240726P00028000 | 2024-06-28 3:59PM EDT | 28.00 | 3.38 | 3.25 | 3.50 | +0.03 | +0.90% | 9 | 25 | 97.95% |
| CHWY240726P00030000 | 2024-06-28 2:50PM EDT | 30.00 | 5.00 | 4.70 | 4.90 | +0.50 | +11.11% | 53 | 281 | 102.73% |
© 2024 Yahoo. All rights reserved.