Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018C00005000 | 2024-06-18 12:05PM EDT | 5.00 | 21.85 | 23.15 | 27.20 | 0.00 | - | 3 | 3 | 182.42% |
| CHWY241018C00007500 | 2024-05-23 11:46AM EDT | 7.50 | 9.15 | 16.45 | 20.40 | 0.00 | - | 1 | 3 | 0.00% |
| CHWY241018C00010000 | 2024-06-24 12:13PM EDT | 10.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| CHWY241018C00012500 | 2024-06-25 10:18AM EDT | 12.50 | 16.10 | 16.00 | 19.90 | +1.45 | +9.90% | 10 | 938 | 113.28% |
| CHWY241018C00015000 | 2024-06-20 11:08AM EDT | 15.00 | 11.50 | 14.10 | 17.65 | 0.00 | - | 5 | 1,085 | 112.11% |
| CHWY241018C00017500 | 2024-06-25 2:21PM EDT | 17.50 | 12.10 | 11.45 | 15.50 | +1.60 | +15.24% | 13 | 1,629 | 95.31% |
| CHWY241018C00020000 | 2024-06-25 3:20PM EDT | 20.00 | 10.11 | 0.00 | 0.00 | +1.91 | +23.29% | 51 | 2,361 | 0.00% |
| CHWY241018C00022500 | 2024-06-25 2:28PM EDT | 22.50 | 9.95 | 9.35 | 10.80 | +3.44 | +52.84% | 10 | 935 | 96.12% |
| CHWY241018C00025000 | 2024-06-25 3:55PM EDT | 25.00 | 9.30 | 8.30 | 9.65 | +4.40 | +89.80% | 56 | 2,784 | 101.71% |
| CHWY241018C00027500 | 2024-06-25 2:38PM EDT | 27.50 | 5.47 | 0.00 | 0.00 | +1.84 | +50.69% | 127 | 1,695 | 0.00% |
| CHWY241018C00030000 | 2024-06-25 3:58PM EDT | 30.00 | 6.15 | 6.20 | 7.50 | +3.36 | +120.43% | 514 | 2,310 | 103.49% |
| CHWY241018C00032500 | 2024-06-25 3:59PM EDT | 32.50 | 5.70 | 5.45 | 7.50 | +3.55 | +165.12% | 1,927 | 1,189 | 111.38% |
| CHWY241018C00035000 | 2024-06-25 3:59PM EDT | 35.00 | 5.10 | 4.55 | 5.30 | +3.57 | +233.33% | 475 | 1,608 | 99.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018P00002500 | 2024-02-21 11:30AM EDT | 2.50 | 0.01 | 0.00 | 0.94 | 0.00 | - | - | 50 | 324.61% |
| CHWY241018P00005000 | 2024-05-29 10:12AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 129.69% |
| CHWY241018P00007500 | 2024-05-30 10:53AM EDT | 7.50 | 0.04 | 0.00 | 2.15 | 0.00 | - | 3 | 112 | 220.12% |
| CHWY241018P00010000 | 2024-06-24 12:25PM EDT | 10.00 | 0.05 | 0.02 | 1.00 | 0.00 | - | 8 | 242 | 142.58% |
| CHWY241018P00012500 | 2024-06-25 3:53PM EDT | 12.50 | 0.15 | 0.07 | 0.66 | +0.07 | +87.50% | 10 | 507 | 107.03% |
| CHWY241018P00015000 | 2024-06-25 11:07AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 20 | 1,591 | 25.00% |
| CHWY241018P00017500 | 2024-06-25 12:18PM EDT | 17.50 | 0.53 | 0.35 | 2.03 | +0.11 | +26.19% | 278 | 2,101 | 101.95% |
| CHWY241018P00020000 | 2024-06-25 3:44PM EDT | 20.00 | 0.84 | 0.67 | 1.25 | +0.05 | +6.33% | 417 | 2,453 | 76.47% |
| CHWY241018P00022500 | 2024-06-25 3:53PM EDT | 22.50 | 2.10 | 0.00 | 0.00 | +0.68 | +47.89% | 117 | 1,380 | 12.50% |
| CHWY241018P00025000 | 2024-06-25 3:57PM EDT | 25.00 | 2.98 | 1.94 | 3.25 | +0.62 | +26.27% | 379 | 642 | 76.68% |
| CHWY241018P00027500 | 2024-06-25 3:33PM EDT | 27.50 | 3.55 | 3.80 | 4.80 | -0.50 | -12.35% | 125 | 135 | 85.62% |
| CHWY241018P00030000 | 2024-06-25 3:47PM EDT | 30.00 | 5.59 | 4.95 | 6.50 | +0.39 | +7.50% | 279 | 207 | 85.99% |
| CHWY241018P00032500 | 2024-06-25 11:47AM EDT | 32.50 | 7.25 | 7.05 | 9.20 | -3.20 | -30.62% | 74 | 81 | 98.44% |
| CHWY241018P00035000 | 2024-06-21 2:27PM EDT | 35.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 29 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.