Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240816C00015000 | 2024-06-28 10:56AM EDT | 15.00 | 10.05 | 11.00 | 14.35 | -5.45 | -35.16% | 1 | 4 | 126.86% |
| CHWY240816C00020000 | 2024-06-28 3:55PM EDT | 20.00 | 7.74 | 7.00 | 9.60 | -2.01 | -20.62% | 63 | 141 | 104.88% |
| CHWY240816C00022500 | 2024-06-28 3:22PM EDT | 22.50 | 5.85 | 4.95 | 6.00 | -2.20 | -27.33% | 80 | 159 | 66.21% |
| CHWY240816C00025000 | 2024-06-28 3:47PM EDT | 25.00 | 4.40 | 4.35 | 4.60 | -2.00 | -31.25% | 511 | 1,394 | 85.06% |
| CHWY240816C00027500 | 2024-06-28 3:56PM EDT | 27.50 | 3.30 | 3.25 | 3.45 | -1.95 | -37.14% | 180 | 504 | 87.30% |
| CHWY240816C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 2.63 | 2.60 | 2.65 | -1.82 | -40.90% | 1,748 | 2,149 | 92.48% |
| CHWY240816C00032500 | 2024-06-28 3:48PM EDT | 32.50 | 2.09 | 1.93 | 2.14 | -1.86 | -47.09% | 621 | 1,379 | 95.65% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240816P00017500 | 2024-06-28 3:11PM EDT | 17.50 | 0.20 | 0.05 | 0.25 | +0.15 | +300.00% | 25 | 84 | 76.56% |
| CHWY240816P00020000 | 2024-06-28 3:56PM EDT | 20.00 | 0.36 | 0.34 | 0.46 | -0.02 | -5.26% | 1,069 | 1,184 | 74.02% |
| CHWY240816P00022500 | 2024-06-28 3:55PM EDT | 22.50 | 0.89 | 0.91 | 1.03 | -0.12 | -11.88% | 998 | 673 | 74.85% |
| CHWY240816P00025000 | 2024-06-28 3:48PM EDT | 25.00 | 2.05 | 1.95 | 2.11 | +0.02 | +0.99% | 528 | 10,098 | 79.39% |
| CHWY240816P00027500 | 2024-06-28 3:45PM EDT | 27.50 | 3.48 | 3.35 | 3.65 | -0.07 | -1.97% | 158 | 775 | 84.52% |
© 2024 Yahoo. All rights reserved.