Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:17.50
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628C00017500 | 2024-06-24 3:22PM EDT | 2024-06-28 | 9.94 | 10.30 | 14.55 | 0.00 | - | 7 | 132 | 788.87% |
| CHWY240705C00017500 | 2024-06-25 3:28PM EDT | 2024-07-05 | 11.55 | 10.30 | 14.60 | +4.05 | +54.00% | 1 | 1 | 436.72% |
| CHWY240712C00017500 | 2024-06-21 3:29PM EDT | 2024-07-12 | 7.60 | 10.35 | 14.60 | 0.00 | - | 3 | 6 | 334.96% |
| CHWY240719C00017500 | 2024-06-25 3:46PM EDT | 2024-07-19 | 12.85 | 10.50 | 14.65 | +3.10 | +31.79% | 9 | 5,904 | 114.06% |
| CHWY240920C00017500 | 2024-06-25 3:44PM EDT | 2024-09-20 | 12.90 | 12.65 | 14.25 | +1.75 | +15.70% | 23 | 6,863 | 108.59% |
| CHWY241018C00017500 | 2024-06-25 2:21PM EDT | 2024-10-18 | 12.10 | 11.45 | 15.50 | +1.60 | +15.24% | 13 | 1,629 | 95.31% |
| CHWY250117C00017500 | 2024-06-25 3:43PM EDT | 2025-01-17 | 13.06 | 14.15 | 14.80 | +1.98 | +17.87% | 26 | 2,263 | 93.65% |
| CHWY250620C00017500 | 2024-06-25 11:20AM EDT | 2025-06-20 | 13.97 | 15.00 | 16.00 | +2.27 | +19.40% | 1 | 25 | 86.33% |
| CHWY260116C00017500 | 2024-06-25 3:38PM EDT | 2026-01-16 | 15.00 | 15.35 | 18.90 | +2.00 | +15.38% | 3 | 801 | 87.33% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628P00017500 | 2024-06-21 10:21AM EDT | 2024-06-28 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 19 | 513.28% |
| CHWY240705P00017500 | 2024-06-25 10:04AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 217 | 217 | 118.75% |
| CHWY240712P00017500 | 2024-06-05 12:36PM EDT | 2024-07-12 | 0.06 | 0.00 | 2.14 | 0.00 | - | 8 | 16 | 255.27% |
| CHWY240719P00017500 | 2024-06-25 3:56PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 187 | 8,026 | 100.78% |
| CHWY240726P00017500 | 2024-06-17 1:29PM EDT | 2024-07-26 | 0.07 | 0.00 | 2.13 | 0.00 | - | 8 | 9 | 188.67% |
| CHWY240802P00017500 | 2024-06-17 1:28PM EDT | 2024-08-02 | 0.13 | 0.02 | 2.14 | 0.00 | - | - | 8 | 171.29% |
| CHWY240816P00017500 | 2024-06-25 2:14PM EDT | 2024-08-16 | 0.10 | 0.16 | 0.25 | -0.04 | -28.57% | 5 | 6 | 91.99% |
| CHWY240920P00017500 | 2024-06-25 3:51PM EDT | 2024-09-20 | 0.38 | 0.35 | 0.50 | +0.10 | +35.71% | 170 | 1,972 | 84.86% |
| CHWY241018P00017500 | 2024-06-25 12:18PM EDT | 2024-10-18 | 0.53 | 0.35 | 2.03 | +0.11 | +26.19% | 278 | 2,101 | 101.95% |
| CHWY250117P00017500 | 2024-06-25 3:55PM EDT | 2025-01-17 | 1.20 | 0.74 | 1.30 | +0.38 | +46.34% | 369 | 8,166 | 72.07% |
| CHWY250620P00017500 | 2024-06-25 1:56PM EDT | 2025-06-20 | 1.71 | 1.79 | 2.72 | +0.09 | +5.56% | 46 | 140 | 75.05% |
| CHWY260116P00017500 | 2024-06-25 3:30PM EDT | 2026-01-16 | 2.46 | 1.65 | 3.30 | -0.27 | -9.89% | 6,008 | 5,872 | 62.31% |
© 2024 Yahoo. All rights reserved.