Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240920C00002500 | 2024-06-07 10:27AM EDT | 2.50 | 21.11 | 25.55 | 29.60 | 0.00 | - | 3 | 7 | 257.81% |
| CHWY240920C00005000 | 2024-06-07 10:31AM EDT | 5.00 | 18.55 | 23.10 | 27.15 | 0.00 | - | 1 | 16 | 198.05% |
| CHWY240920C00007500 | 2024-06-07 10:31AM EDT | 7.50 | 16.10 | 20.65 | 24.70 | 0.00 | - | 3 | 8 | 162.89% |
| CHWY240920C00010000 | 2024-06-24 12:27PM EDT | 10.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| CHWY240920C00012500 | 2024-06-25 3:20PM EDT | 12.50 | 16.65 | 15.80 | 19.80 | +2.20 | +15.22% | 1 | 921 | 118.56% |
| CHWY240920C00015000 | 2024-06-24 9:54AM EDT | 15.00 | 12.94 | 13.40 | 17.40 | +2.18 | +20.26% | 1 | 1,680 | 103.52% |
| CHWY240920C00017500 | 2024-06-25 3:44PM EDT | 17.50 | 12.90 | 12.65 | 14.25 | +1.75 | +15.70% | 23 | 6,863 | 108.59% |
| CHWY240920C00020000 | 2024-06-25 3:58PM EDT | 20.00 | 11.29 | 10.95 | 12.05 | +3.49 | +44.74% | 31 | 4,130 | 105.13% |
| CHWY240920C00022500 | 2024-06-25 3:41PM EDT | 22.50 | 8.40 | 8.30 | 10.15 | +2.30 | +37.70% | 60 | 2,304 | 89.89% |
| CHWY240920C00025000 | 2024-06-25 3:58PM EDT | 25.00 | 8.34 | 7.95 | 8.90 | +3.89 | +87.42% | 1,095 | 4,918 | 105.62% |
| CHWY240920C00027500 | 2024-06-25 3:58PM EDT | 27.50 | 6.90 | 6.10 | 7.35 | +3.80 | +122.58% | 357 | 2,066 | 97.22% |
| CHWY240920C00030000 | 2024-06-25 3:59PM EDT | 30.00 | 6.12 | 5.85 | 6.35 | +3.77 | +160.43% | 1,191 | 4,142 | 105.66% |
| CHWY240920C00032500 | 2024-06-25 3:58PM EDT | 32.50 | 5.25 | 5.00 | 5.85 | +3.57 | +212.50% | 1,154 | 6,145 | 109.86% |
| CHWY240920C00035000 | 2024-06-25 3:59PM EDT | 35.00 | 5.00 | 4.90 | 5.00 | +3.62 | +262.32% | 961 | 1,368 | 115.14% |
| CHWY240920C00037500 | 2024-06-25 3:49PM EDT | 37.50 | 4.12 | 3.50 | 4.75 | +3.24 | +368.18% | 793 | 1,237 | 112.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240920P00005000 | 2024-03-25 11:28AM EDT | 5.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 46 | 56 | 177.34% |
| CHWY240920P00007500 | 2024-06-20 10:51AM EDT | 7.50 | 0.38 | 0.00 | 0.05 | 0.00 | - | 10 | 199 | 119.53% |
| CHWY240920P00010000 | 2024-06-24 11:04AM EDT | 10.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 4 | 2,754 | 109.38% |
| CHWY240920P00012500 | 2024-06-25 11:25AM EDT | 12.50 | 0.09 | 0.05 | 0.50 | -0.04 | -30.77% | 7 | 10,715 | 115.43% |
| CHWY240920P00015000 | 2024-06-25 12:54PM EDT | 15.00 | 0.19 | 0.12 | 0.25 | +0.07 | +58.33% | 2 | 5,054 | 86.33% |
| CHWY240920P00017500 | 2024-06-25 3:51PM EDT | 17.50 | 0.38 | 0.35 | 0.50 | +0.10 | +35.71% | 170 | 1,972 | 84.86% |
| CHWY240920P00020000 | 2024-06-25 3:59PM EDT | 20.00 | 0.85 | 0.85 | 1.00 | +0.19 | +28.79% | 2,781 | 5,491 | 86.77% |
| CHWY240920P00022500 | 2024-06-25 3:51PM EDT | 22.50 | 1.39 | 1.21 | 1.70 | +0.14 | +11.20% | 789 | 3,356 | 82.76% |
| CHWY240920P00025000 | 2024-06-25 3:49PM EDT | 25.00 | 2.57 | 2.26 | 3.30 | +0.33 | +14.73% | 1,088 | 2,201 | 92.04% |
| CHWY240920P00027500 | 2024-06-25 3:28PM EDT | 27.50 | 3.82 | 2.59 | 4.35 | +0.61 | +19.00% | 422 | 1,306 | 82.93% |
| CHWY240920P00030000 | 2024-06-25 1:44PM EDT | 30.00 | 4.70 | 5.00 | 6.00 | -0.46 | -8.91% | 194 | 165 | 94.92% |
| CHWY240920P00032500 | 2024-06-25 3:52PM EDT | 32.50 | 7.10 | 6.90 | 8.90 | +0.25 | +3.65% | 237 | 387 | 109.28% |
| CHWY240920P00035000 | 2024-06-25 1:39PM EDT | 35.00 | 8.45 | 8.45 | 10.70 | -1.80 | -17.56% | 3 | 150 | 108.57% |
| CHWY240920P00037500 | 2024-06-25 9:59AM EDT | 37.50 | 10.45 | 10.35 | 12.50 | -1.05 | -9.13% | 1 | 9 | 108.86% |
© 2024 Yahoo. All rights reserved.