Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250620C00010000 | 2024-06-13 1:57PM EDT | 10.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CHWY250620C00012500 | 2024-06-04 3:58PM EDT | 12.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHWY250620C00015000 | 2024-06-24 3:43PM EDT | 15.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CHWY250620C00017500 | 2024-06-25 11:20AM EDT | 17.50 | 13.97 | 0.00 | 0.00 | +2.27 | +19.40% | 1 | 25 | 0.00% |
| CHWY250620C00020000 | 2024-06-25 2:55PM EDT | 20.00 | 12.30 | 0.00 | 0.00 | +1.89 | +18.16% | 29 | 212 | 0.00% |
| CHWY250620C00022500 | 2024-06-24 3:47PM EDT | 22.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 312 | 0.00% |
| CHWY250620C00025000 | 2024-06-25 2:28PM EDT | 25.00 | 9.80 | 0.00 | 0.00 | +1.98 | +25.32% | 14 | 262 | 0.00% |
| CHWY250620C00027500 | 2024-06-25 11:16AM EDT | 27.50 | 8.30 | 0.00 | 0.00 | +1.52 | +22.42% | 5 | 1,130 | 0.00% |
| CHWY250620C00030000 | 2024-06-25 3:56PM EDT | 30.00 | 9.60 | 0.00 | 0.00 | +4.83 | +101.26% | 61 | 322 | 0.03% |
| CHWY250620C00032500 | 2024-06-25 3:58PM EDT | 32.50 | 8.55 | 0.00 | 0.00 | +3.55 | +71.00% | 143 | 323 | 1.56% |
| CHWY250620C00035000 | 2024-06-25 3:57PM EDT | 35.00 | 7.76 | 7.70 | 9.05 | +3.26 | +72.44% | 100 | 237 | 85.74% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250620P00010000 | 2024-06-06 11:20AM EDT | 10.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 25.00% |
| CHWY250620P00012500 | 2024-06-14 9:31AM EDT | 12.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 100 | 812 | 25.00% |
| CHWY250620P00015000 | 2024-06-25 3:09PM EDT | 15.00 | 1.12 | 0.00 | 0.00 | +0.17 | +17.89% | 2 | 269 | 12.50% |
| CHWY250620P00017500 | 2024-06-25 1:56PM EDT | 17.50 | 1.71 | 0.00 | 0.00 | +0.09 | +5.56% | 46 | 140 | 12.50% |
| CHWY250620P00020000 | 2024-06-25 3:52PM EDT | 20.00 | 2.76 | 0.00 | 0.00 | +0.32 | +13.11% | 5 | 241 | 12.50% |
| CHWY250620P00022500 | 2024-06-25 3:03PM EDT | 22.50 | 3.59 | 0.00 | 0.00 | -0.21 | -5.53% | 2 | 237 | 6.25% |
| CHWY250620P00025000 | 2024-06-25 10:29AM EDT | 25.00 | 4.50 | 0.00 | 0.00 | -0.69 | -13.29% | 7 | 126 | 6.25% |
| CHWY250620P00027500 | 2024-06-21 2:07PM EDT | 27.50 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 771 | 3.13% |
| CHWY250620P00030000 | 2024-06-25 2:49PM EDT | 30.00 | 7.47 | 0.00 | 0.00 | -1.76 | -19.07% | 2 | 148 | 0.00% |
| CHWY250620P00032500 | 2024-06-24 3:22PM EDT | 32.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 200 | 90 | 0.00% |
© 2024 Yahoo. All rights reserved.