Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628C00005000 | 2024-06-25 2:03PM EDT | 5.00 | 23.69 | 0.00 | 0.00 | +3.35 | +16.47% | 2 | 61 | 0.00% |
| CHWY240628C00010000 | 2024-06-24 9:37AM EDT | 10.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| CHWY240628C00010500 | 2024-06-25 3:42PM EDT | 10.50 | 18.63 | 0.00 | 0.00 | +4.13 | +28.48% | 150 | 33 | 0.00% |
| CHWY240628C00011000 | 2024-06-25 3:42PM EDT | 11.00 | 18.13 | 0.00 | 0.00 | +4.12 | +29.41% | 183 | 3 | 0.00% |
| CHWY240628C00011500 | 2024-06-25 11:03AM EDT | 11.50 | 17.32 | 0.00 | 0.00 | +3.32 | +23.71% | 120 | 60 | 0.00% |
| CHWY240628C00012000 | 2024-06-25 10:55AM EDT | 12.00 | 16.70 | 0.00 | 0.00 | +3.65 | +27.97% | 60 | 10 | 0.00% |
| CHWY240628C00012500 | 2024-06-25 11:03AM EDT | 12.50 | 16.74 | 0.00 | 0.00 | +6.24 | +59.43% | 180 | 35 | 0.00% |
| CHWY240628C00013000 | 2024-06-25 3:47PM EDT | 13.00 | 16.69 | 0.00 | 0.00 | +4.04 | +31.94% | 210 | 63 | 0.00% |
| CHWY240628C00013500 | 2024-06-25 3:47PM EDT | 13.50 | 16.22 | 0.00 | 0.00 | +6.62 | +68.96% | 30 | 35 | 0.00% |
| CHWY240628C00014000 | 2024-06-25 3:41PM EDT | 14.00 | 15.43 | 0.00 | 0.00 | +3.33 | +27.52% | 130 | 42 | 0.00% |
| CHWY240628C00014500 | 2024-06-25 2:39PM EDT | 14.50 | 14.35 | 0.00 | 0.00 | +5.80 | +67.84% | 121 | 32 | 0.00% |
| CHWY240628C00015000 | 2024-06-24 2:57PM EDT | 15.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 30 | 20 | 0.00% |
| CHWY240628C00015500 | 2024-06-13 2:34PM EDT | 15.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CHWY240628C00016000 | 2024-06-17 11:14AM EDT | 16.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| CHWY240628C00016500 | 2024-06-25 10:44AM EDT | 16.50 | 12.07 | 0.00 | 0.00 | +3.71 | +44.38% | 60 | 168 | 0.00% |
| CHWY240628C00017000 | 2024-06-25 10:17AM EDT | 17.00 | 12.74 | 0.00 | 0.00 | +4.09 | +47.28% | 38 | 1,479 | 0.00% |
| CHWY240628C00017500 | 2024-06-24 3:22PM EDT | 17.50 | 9.94 | 0.00 | 0.00 | 0.00 | - | 7 | 132 | 0.00% |
| CHWY240628C00018000 | 2024-06-24 9:45AM EDT | 18.00 | 10.59 | 0.00 | 0.00 | +2.94 | +38.43% | 4 | 161 | 0.00% |
| CHWY240628C00018500 | 2024-06-24 9:34AM EDT | 18.50 | 7.18 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CHWY240628C00019000 | 2024-06-25 1:17PM EDT | 19.00 | 9.82 | 0.00 | 0.00 | +1.77 | +21.99% | 4 | 63 | 0.00% |
| CHWY240628C00019500 | 2024-06-25 11:23AM EDT | 19.50 | 9.27 | 0.00 | 0.00 | +1.87 | +25.27% | 6 | 44 | 0.00% |
| CHWY240628C00020000 | 2024-06-25 3:52PM EDT | 20.00 | 9.90 | 0.00 | 0.00 | +3.15 | +46.67% | 38 | 2,727 | 0.00% |
| CHWY240628C00020500 | 2024-06-25 9:58AM EDT | 20.50 | 7.50 | 0.00 | 0.00 | +0.90 | +13.64% | 4 | 212 | 0.00% |
| CHWY240628C00021000 | 2024-06-25 2:24PM EDT | 21.00 | 7.92 | 0.00 | 0.00 | +1.72 | +27.74% | 55 | 215 | 0.00% |
| CHWY240628C00021500 | 2024-06-25 2:58PM EDT | 21.50 | 7.05 | 0.00 | 0.00 | +1.50 | +27.03% | 8 | 61 | 0.00% |
| CHWY240628C00022000 | 2024-06-25 3:54PM EDT | 22.00 | 8.48 | 0.00 | 0.00 | +3.43 | +67.92% | 353 | 819 | 0.00% |
| CHWY240628C00022500 | 2024-06-25 3:55PM EDT | 22.50 | 7.50 | 0.00 | 0.00 | +3.05 | +68.54% | 110 | 478 | 0.00% |
| CHWY240628C00023000 | 2024-06-25 3:49PM EDT | 23.00 | 6.84 | 0.00 | 0.00 | +2.81 | +69.73% | 333 | 614 | 0.00% |
| CHWY240628C00023500 | 2024-06-25 3:41PM EDT | 23.50 | 6.00 | 0.00 | 0.00 | +2.05 | +51.90% | 16 | 157 | 0.00% |
| CHWY240628C00024000 | 2024-06-25 3:55PM EDT | 24.00 | 6.76 | 0.00 | 0.00 | +3.91 | +137.19% | 63 | 1,206 | 0.00% |
| CHWY240628C00024500 | 2024-06-25 3:53PM EDT | 24.50 | 5.30 | 0.00 | 0.00 | +2.30 | +76.67% | 47 | 630 | 0.00% |
| CHWY240628C00025000 | 2024-06-25 3:58PM EDT | 25.00 | 5.25 | 0.00 | 0.00 | +3.35 | +176.32% | 117 | 1,259 | 0.00% |
| CHWY240628C00025500 | 2024-06-25 3:42PM EDT | 25.50 | 4.00 | 0.00 | 0.00 | +2.52 | +170.27% | 58 | 427 | 0.00% |
| CHWY240628C00026000 | 2024-06-25 3:54PM EDT | 26.00 | 4.20 | 0.00 | 0.00 | +2.96 | +238.71% | 629 | 2,235 | 0.00% |
| CHWY240628C00026500 | 2024-06-25 3:57PM EDT | 26.50 | 4.00 | 0.00 | 0.00 | +2.96 | +284.62% | 649 | 980 | 0.00% |
| CHWY240628C00027000 | 2024-06-25 3:59PM EDT | 27.00 | 3.40 | 0.00 | 0.00 | +2.67 | +365.75% | 2,105 | 14,250 | 0.00% |
| CHWY240628C00027500 | 2024-06-25 3:54PM EDT | 27.50 | 3.10 | 0.00 | 0.00 | +2.48 | +400.00% | 1,086 | 1,846 | 0.00% |
| CHWY240628C00028000 | 2024-06-25 3:59PM EDT | 28.00 | 3.00 | 0.00 | 0.00 | +2.56 | +581.82% | 5,060 | 4,576 | 0.00% |
| CHWY240628C00028500 | 2024-06-25 3:57PM EDT | 28.50 | 2.70 | 0.00 | 0.00 | +2.35 | +671.43% | 2,822 | 989 | 0.00% |
| CHWY240628C00029000 | 2024-06-25 3:57PM EDT | 29.00 | 2.42 | 0.00 | 0.00 | +2.19 | +952.17% | 3,788 | 1,670 | 0.00% |
| CHWY240628C00029500 | 2024-06-25 3:59PM EDT | 29.50 | 2.25 | 0.00 | 0.00 | +2.04 | +971.43% | 1,226 | 653 | 0.00% |
| CHWY240628C00030000 | 2024-06-25 3:59PM EDT | 30.00 | 2.02 | 0.00 | 0.00 | +1.82 | +910.00% | 7,726 | 2,828 | 0.39% |
| CHWY240628C00031000 | 2024-06-25 3:59PM EDT | 31.00 | 1.70 | 0.00 | 0.00 | +1.59 | +1,445.45% | 2,952 | 2,113 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628P00010000 | 2024-06-04 2:25PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CHWY240628P00010500 | 2024-06-11 1:21PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| CHWY240628P00011000 | 2024-06-12 10:27AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 50.00% |
| CHWY240628P00011500 | 2024-06-13 3:07PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| CHWY240628P00012000 | 2024-06-17 11:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 81 | 50.00% |
| CHWY240628P00012500 | 2024-06-20 10:15AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 50.00% |
| CHWY240628P00013000 | 2024-06-18 12:37PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| CHWY240628P00013500 | 2024-06-18 12:38PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 50.00% |
| CHWY240628P00014000 | 2024-06-18 12:38PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 50.00% |
| CHWY240628P00014500 | 2024-06-21 9:39AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 100.00% |
| CHWY240628P00015000 | 2024-06-20 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 86 | 50.00% |
| CHWY240628P00015500 | 2024-06-18 11:40AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 92 | 50.00% |
| CHWY240628P00016000 | 2024-06-21 11:53AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| CHWY240628P00016500 | 2024-06-18 12:06PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| CHWY240628P00017000 | 2024-06-17 10:31AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 50.00% |
| CHWY240628P00017500 | 2024-06-21 10:21AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| CHWY240628P00018000 | 2024-06-21 12:30PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 287 | 50.00% |
| CHWY240628P00018500 | 2024-06-21 12:50PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 395 | 396 | 50.00% |
| CHWY240628P00019000 | 2024-06-21 11:17AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 97 | 50.00% |
| CHWY240628P00019500 | 2024-06-24 12:34PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 50.00% |
| CHWY240628P00020000 | 2024-06-25 3:46PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 226 | 50.00% |
| CHWY240628P00020500 | 2024-06-24 11:57AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 519 | 50.00% |
| CHWY240628P00021000 | 2024-06-24 2:31PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 831 | 50.00% |
| CHWY240628P00021500 | 2024-06-24 3:49PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 191 | 50.00% |
| CHWY240628P00022000 | 2024-06-25 11:12AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 922 | 50.00% |
| CHWY240628P00022500 | 2024-06-25 3:53PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 499 | 2,163 | 50.00% |
| CHWY240628P00023000 | 2024-06-25 3:59PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 242 | 758 | 50.00% |
| CHWY240628P00023500 | 2024-06-25 12:09PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 45 | 1,038 | 50.00% |
| CHWY240628P00024000 | 2024-06-25 3:59PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1,079 | 1,916 | 50.00% |
| CHWY240628P00024500 | 2024-06-25 3:59PM EDT | 24.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 208 | 1,514 | 50.00% |
| CHWY240628P00025000 | 2024-06-25 3:58PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 880 | 2,340 | 50.00% |
| CHWY240628P00025500 | 2024-06-25 3:59PM EDT | 25.50 | 0.22 | 0.00 | 0.00 | -0.03 | -12.00% | 299 | 2,044 | 50.00% |
| CHWY240628P00026000 | 2024-06-25 3:58PM EDT | 26.00 | 0.33 | 0.00 | 0.00 | -0.04 | -10.81% | 822 | 974 | 50.00% |
| CHWY240628P00026500 | 2024-06-25 3:46PM EDT | 26.50 | 0.35 | 0.00 | 0.00 | -0.22 | -38.60% | 922 | 713 | 25.00% |
| CHWY240628P00027000 | 2024-06-25 3:52PM EDT | 27.00 | 0.45 | 0.00 | 0.00 | -0.37 | -45.12% | 2,034 | 1,338 | 25.00% |
| CHWY240628P00027500 | 2024-06-25 3:58PM EDT | 27.50 | 0.61 | 0.00 | 0.00 | -0.66 | -51.97% | 2,580 | 826 | 25.00% |
| CHWY240628P00028000 | 2024-06-25 3:57PM EDT | 28.00 | 0.71 | 0.00 | 0.00 | -0.81 | -53.29% | 1,908 | 660 | 25.00% |
| CHWY240628P00028500 | 2024-06-25 3:58PM EDT | 28.50 | 0.96 | 0.00 | 0.00 | -0.56 | -36.84% | 1,564 | 794 | 12.50% |
| CHWY240628P00029500 | 2024-06-25 3:57PM EDT | 29.50 | 1.50 | 0.00 | 0.00 | -2.90 | -65.91% | 373 | 252 | 6.25% |
| CHWY240628P00030000 | 2024-06-25 3:59PM EDT | 30.00 | 1.90 | 0.00 | 0.00 | -1.09 | -36.45% | 36 | 84 | 0.00% |
| CHWY240628P00031000 | 2024-06-20 1:27PM EDT | 31.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.