Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:20.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628C00020000 | 2024-06-25 3:52PM EDT | 2024-06-28 | 9.90 | 8.00 | 12.00 | +3.15 | +46.67% | 38 | 2,727 | 184.38% |
| CHWY240705C00020000 | 2024-06-25 11:00AM EDT | 2024-07-05 | 9.30 | 8.15 | 12.05 | +2.30 | +32.86% | 1 | 132 | 144.92% |
| CHWY240712C00020000 | 2024-06-24 11:10AM EDT | 2024-07-12 | 6.00 | 8.25 | 12.15 | 0.00 | - | 1 | 7 | 127.73% |
| CHWY240719C00020000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 10.65 | 9.05 | 11.75 | +3.55 | +50.00% | 71 | 2,823 | 127.44% |
| CHWY240726C00020000 | 2024-06-25 2:28PM EDT | 2024-07-26 | 9.20 | 8.30 | 12.30 | +3.20 | +53.33% | 161 | 166 | 103.91% |
| CHWY240802C00020000 | 2024-06-25 11:23AM EDT | 2024-08-02 | 9.12 | 8.40 | 12.35 | +6.54 | +253.49% | 5 | 9 | 99.51% |
| CHWY240816C00020000 | 2024-06-25 3:42PM EDT | 2024-08-16 | 9.83 | 9.00 | 12.70 | +2.48 | +33.74% | 9 | 50 | 109.28% |
| CHWY240920C00020000 | 2024-06-25 3:58PM EDT | 2024-09-20 | 11.29 | 10.95 | 12.05 | +3.49 | +44.74% | 31 | 4,130 | 105.13% |
| CHWY241018C00020000 | 2024-06-25 3:20PM EDT | 2024-10-18 | 10.11 | 10.25 | 13.00 | +1.91 | +23.29% | 51 | 2,361 | 94.63% |
| CHWY250117C00020000 | 2024-06-25 3:58PM EDT | 2025-01-17 | 12.50 | 12.50 | 12.75 | +3.40 | +37.36% | 135 | 3,996 | 88.65% |
| CHWY250620C00020000 | 2024-06-25 2:55PM EDT | 2025-06-20 | 12.30 | 13.45 | 14.40 | +1.89 | +18.16% | 29 | 212 | 83.72% |
| CHWY260116C00020000 | 2024-06-25 3:52PM EDT | 2026-01-16 | 15.05 | 15.15 | 16.70 | +3.15 | +26.47% | 57 | 2,005 | 86.67% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628P00020000 | 2024-06-25 3:46PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 226 | 168.75% |
| CHWY240705P00020000 | 2024-06-25 9:51AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 5 | 50 | 125.78% |
| CHWY240712P00020000 | 2024-06-25 3:53PM EDT | 2024-07-12 | 0.07 | 0.02 | 2.15 | +0.02 | +40.00% | 8 | 2,545 | 208.20% |
| CHWY240719P00020000 | 2024-06-25 3:54PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.11 | +0.02 | +25.00% | 232 | 13,631 | 89.06% |
| CHWY240726P00020000 | 2024-06-25 11:23AM EDT | 2024-07-26 | 0.13 | 0.06 | 0.71 | +0.02 | +18.18% | 15 | 118 | 110.16% |
| CHWY240802P00020000 | 2024-06-25 1:09PM EDT | 2024-08-02 | 0.23 | 0.10 | 1.70 | +0.11 | +91.67% | 10 | 20 | 129.98% |
| CHWY240816P00020000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 0.45 | 0.37 | 1.17 | +0.23 | +104.55% | 1,013 | 913 | 105.18% |
| CHWY240920P00020000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 0.85 | 0.85 | 1.00 | +0.19 | +28.79% | 2,781 | 5,491 | 86.77% |
| CHWY241018P00020000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 0.84 | 0.67 | 1.25 | +0.05 | +6.33% | 417 | 2,453 | 76.47% |
| CHWY250117P00020000 | 2024-06-25 3:54PM EDT | 2025-01-17 | 2.01 | 1.52 | 3.75 | +0.51 | +34.00% | 481 | 2,812 | 88.67% |
| CHWY250620P00020000 | 2024-06-25 3:52PM EDT | 2025-06-20 | 2.76 | 1.55 | 3.60 | +0.32 | +13.11% | 5 | 241 | 66.28% |
| CHWY260116P00020000 | 2024-06-25 2:19PM EDT | 2026-01-16 | 3.55 | 2.99 | 4.80 | -0.10 | -2.74% | 2 | 2,817 | 66.16% |
© 2024 Yahoo. All rights reserved.