Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250117C00002500 | 2024-06-24 12:12PM EDT | 2.50 | 23.88 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CHWY250117C00005000 | 2024-06-14 3:15PM EDT | 5.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| CHWY250117C00007500 | 2024-06-24 12:53PM EDT | 7.50 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| CHWY250117C00010000 | 2024-06-21 2:30PM EDT | 10.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 23 | 372 | 0.00% |
| CHWY250117C00012500 | 2024-06-25 10:18AM EDT | 12.50 | 16.40 | 0.00 | 0.00 | +2.55 | +18.41% | 11 | 727 | 0.00% |
| CHWY250117C00015000 | 2024-06-25 11:50AM EDT | 15.00 | 14.90 | 0.00 | 0.00 | +3.95 | +36.07% | 54 | 1,666 | 0.00% |
| CHWY250117C00017500 | 2024-06-25 3:43PM EDT | 17.50 | 13.06 | 0.00 | 0.00 | +1.98 | +17.87% | 26 | 2,263 | 0.00% |
| CHWY250117C00020000 | 2024-06-25 3:58PM EDT | 20.00 | 12.50 | 0.00 | 0.00 | +3.40 | +37.36% | 135 | 3,996 | 0.00% |
| CHWY250117C00022500 | 2024-06-25 3:58PM EDT | 22.50 | 11.33 | 0.00 | 0.00 | +3.73 | +49.08% | 24 | 5,099 | 0.00% |
| CHWY250117C00025000 | 2024-06-25 3:59PM EDT | 25.00 | 9.55 | 0.00 | 0.00 | +3.63 | +61.32% | 166 | 6,870 | 0.00% |
| CHWY250117C00027500 | 2024-06-25 3:47PM EDT | 27.50 | 8.00 | 0.00 | 0.00 | +2.95 | +58.42% | 253 | 2,185 | 0.00% |
| CHWY250117C00030000 | 2024-06-25 3:56PM EDT | 30.00 | 7.85 | 0.00 | 0.00 | +3.65 | +86.90% | 539 | 5,552 | 0.03% |
| CHWY250117C00032500 | 2024-06-25 3:59PM EDT | 32.50 | 7.31 | 0.00 | 0.00 | +3.94 | +116.91% | 307 | 737 | 3.13% |
| CHWY250117C00035000 | 2024-06-25 3:57PM EDT | 35.00 | 6.60 | 0.00 | 0.00 | +3.90 | +144.44% | 1,998 | 2,522 | 6.25% |
| CHWY250117C00037500 | 2024-06-25 3:58PM EDT | 37.50 | 5.72 | 0.00 | 0.00 | +3.54 | +162.39% | 2,827 | 3,102 | 6.25% |
| CHWY250117C00040000 | 2024-06-25 3:59PM EDT | 40.00 | 5.50 | 0.00 | 0.00 | +3.77 | +217.92% | 914 | 4,695 | 12.50% |
| CHWY250117C00042500 | 2024-06-25 3:49PM EDT | 42.50 | 4.25 | 0.00 | 0.00 | +2.81 | +195.14% | 785 | 4,547 | 12.50% |
| CHWY250117C00045000 | 2024-06-25 3:56PM EDT | 45.00 | 4.07 | 0.00 | 0.00 | +2.90 | +247.86% | 163 | 4,595 | 12.50% |
| CHWY250117C00047500 | 2024-06-25 3:52PM EDT | 47.50 | 3.80 | 0.00 | 0.00 | +3.22 | +555.17% | 102 | 505 | 12.50% |
| CHWY250117C00050000 | 2024-06-25 3:55PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | +2.68 | +326.83% | 1,189 | 3,075 | 12.50% |
| CHWY250117C00052500 | 2024-06-25 3:51PM EDT | 52.50 | 3.00 | 0.00 | 0.00 | +2.45 | +445.45% | 171 | 462 | 12.50% |
| CHWY250117C00055000 | 2024-06-25 3:57PM EDT | 55.00 | 2.90 | 0.00 | 0.00 | +2.36 | +437.04% | 80 | 1,144 | 12.50% |
| CHWY250117C00057500 | 2024-06-25 3:59PM EDT | 57.50 | 2.50 | 0.00 | 0.00 | +2.02 | +420.83% | 40 | 521 | 25.00% |
| CHWY250117C00060000 | 2024-06-25 3:59PM EDT | 60.00 | 2.55 | 0.00 | 0.00 | +2.26 | +779.31% | 559 | 1,312 | 25.00% |
| CHWY250117C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 2.06 | 0.00 | 0.00 | +1.81 | +724.00% | 2,033 | 1,389 | 25.00% |
| CHWY250117C00070000 | 2024-06-25 3:58PM EDT | 70.00 | 1.75 | 0.00 | 0.00 | +1.51 | +629.17% | 2,925 | 3,575 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250117P00002500 | 2024-02-23 2:08PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 140.63% |
| CHWY250117P00005000 | 2024-06-14 2:54PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 50.00% |
| CHWY250117P00007500 | 2024-06-25 11:30AM EDT | 7.50 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 30 | 1,947 | 50.00% |
| CHWY250117P00010000 | 2024-06-25 3:45PM EDT | 10.00 | 0.17 | 0.00 | 0.00 | +0.09 | +112.50% | 19 | 4,100 | 25.00% |
| CHWY250117P00012500 | 2024-06-25 11:57AM EDT | 12.50 | 0.35 | 0.00 | 0.00 | +0.12 | +52.17% | 13 | 7,582 | 25.00% |
| CHWY250117P00015000 | 2024-06-25 2:36PM EDT | 15.00 | 0.79 | 0.00 | 0.00 | +0.37 | +88.10% | 693 | 15,471 | 25.00% |
| CHWY250117P00017500 | 2024-06-25 3:55PM EDT | 17.50 | 1.20 | 0.00 | 0.00 | +0.38 | +46.34% | 369 | 8,166 | 12.50% |
| CHWY250117P00020000 | 2024-06-25 3:54PM EDT | 20.00 | 2.01 | 0.00 | 0.00 | +0.51 | +34.00% | 481 | 2,812 | 12.50% |
| CHWY250117P00022500 | 2024-06-25 3:59PM EDT | 22.50 | 2.84 | 0.00 | 0.00 | +0.64 | +29.09% | 1,950 | 5,026 | 12.50% |
| CHWY250117P00025000 | 2024-06-25 3:55PM EDT | 25.00 | 4.25 | 0.00 | 0.00 | +0.85 | +25.00% | 468 | 4,358 | 6.25% |
| CHWY250117P00027500 | 2024-06-25 3:59PM EDT | 27.50 | 5.45 | 0.00 | 0.00 | +0.80 | +17.20% | 173 | 1,986 | 3.13% |
| CHWY250117P00030000 | 2024-06-25 3:42PM EDT | 30.00 | 6.20 | 0.00 | 0.00 | -0.03 | -0.48% | 59 | 1,890 | 0.00% |
| CHWY250117P00032500 | 2024-06-25 10:52AM EDT | 32.50 | 7.50 | 0.00 | 0.00 | -0.65 | -7.98% | 55 | 103 | 0.00% |
| CHWY250117P00035000 | 2024-06-24 1:53PM EDT | 35.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 35 | 76 | 0.00% |
| CHWY250117P00037500 | 2024-06-18 12:47PM EDT | 37.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 0.00% |
| CHWY250117P00040000 | 2024-06-25 11:28AM EDT | 40.00 | 13.85 | 0.00 | 0.00 | -1.20 | -7.97% | 21 | 21 | 0.00% |
| CHWY250117P00042500 | 2024-06-25 11:29AM EDT | 42.50 | 15.85 | 0.00 | 0.00 | -9.78 | -38.16% | 104 | 104 | 0.00% |
| CHWY250117P00045000 | 2024-04-25 2:51PM EDT | 45.00 | 29.95 | 26.60 | 30.25 | 0.00 | - | 63 | 31 | 197.39% |
| CHWY250117P00047500 | 2023-12-28 12:43PM EDT | 47.50 | 23.05 | 26.35 | 30.10 | 0.00 | - | 1 | 0 | 169.82% |
| CHWY250117P00050000 | 2024-05-10 10:20AM EDT | 50.00 | 34.30 | 25.90 | 28.40 | 0.00 | - | 21 | 0 | 133.98% |
| CHWY250117P00052500 | 2023-09-08 10:52AM EDT | 52.50 | 29.08 | 33.60 | 34.00 | 0.00 | - | 1 | 0 | 185.01% |
| CHWY250117P00055000 | 2024-06-25 11:01AM EDT | 55.00 | 26.40 | 0.00 | 0.00 | -11.20 | -29.79% | 11 | 11 | 0.00% |
| CHWY250117P00057500 | 2024-06-25 11:01AM EDT | 57.50 | 28.85 | 0.00 | 0.00 | -10.05 | -25.84% | 7 | 7 | 0.00% |
| CHWY250117P00060000 | 2023-10-05 3:21PM EDT | 60.00 | 41.55 | 38.70 | 39.25 | 0.00 | - | 102 | 0 | 169.47% |
| CHWY250117P00065000 | 2024-04-12 10:09AM EDT | 65.00 | 47.30 | 47.55 | 51.50 | 0.00 | - | 3 | 0 | 240.41% |
| CHWY250117P00070000 | 2024-05-03 9:59AM EDT | 70.00 | 53.75 | 46.60 | 51.25 | 0.00 | - | 5 | 0 | 180.84% |
© 2024 Yahoo. All rights reserved.