Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:22.50
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628C00022500 | 2024-06-25 3:55PM EDT | 2024-06-28 | 7.50 | 6.25 | 9.45 | +3.05 | +68.54% | 110 | 478 | 266.80% |
| CHWY240705C00022500 | 2024-06-24 10:03AM EDT | 2024-07-05 | 3.20 | 5.60 | 9.65 | 0.00 | - | 8 | 162 | 113.67% |
| CHWY240712C00022500 | 2024-06-21 3:44PM EDT | 2024-07-12 | 2.84 | 6.00 | 9.75 | 0.00 | - | 1 | 297 | 114.36% |
| CHWY240719C00022500 | 2024-06-25 3:58PM EDT | 2024-07-19 | 8.17 | 7.65 | 8.30 | +3.32 | +68.45% | 158 | 4,585 | 103.32% |
| CHWY240726C00022500 | 2024-06-25 11:53AM EDT | 2024-07-26 | 6.90 | 7.80 | 9.75 | +2.86 | +70.79% | 15 | 110 | 131.15% |
| CHWY240802C00022500 | 2024-06-18 2:10PM EDT | 2024-08-02 | 3.60 | 8.00 | 10.25 | 0.00 | - | 1 | 2 | 132.23% |
| CHWY240816C00022500 | 2024-06-25 12:14PM EDT | 2024-08-16 | 7.15 | 8.20 | 10.10 | +1.75 | +32.41% | 27 | 158 | 113.87% |
| CHWY240920C00022500 | 2024-06-25 3:41PM EDT | 2024-09-20 | 8.40 | 8.30 | 10.15 | +2.30 | +37.70% | 60 | 2,304 | 89.89% |
| CHWY241018C00022500 | 2024-06-25 2:28PM EDT | 2024-10-18 | 9.95 | 9.35 | 10.80 | +3.44 | +52.84% | 10 | 935 | 96.12% |
| CHWY250117C00022500 | 2024-06-25 3:58PM EDT | 2025-01-17 | 11.33 | 10.60 | 12.00 | +3.73 | +49.08% | 24 | 5,099 | 90.26% |
| CHWY250620C00022500 | 2024-06-24 3:47PM EDT | 2025-06-20 | 9.00 | 12.30 | 14.60 | 0.00 | - | 10 | 312 | 92.46% |
| CHWY260116C00022500 | 2024-06-25 3:54PM EDT | 2026-01-16 | 13.85 | 14.00 | 15.40 | +4.85 | +53.89% | 5 | 906 | 84.86% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628P00022500 | 2024-06-25 3:53PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 499 | 2,163 | 142.19% |
| CHWY240705P00022500 | 2024-06-24 12:27PM EDT | 2024-07-05 | 0.05 | 0.03 | 2.00 | 0.00 | - | 32 | 60 | 209.08% |
| CHWY240712P00022500 | 2024-06-25 3:48PM EDT | 2024-07-12 | 0.14 | 0.09 | 0.24 | +0.02 | +16.67% | 72 | 2,614 | 91.41% |
| CHWY240719P00022500 | 2024-06-25 3:45PM EDT | 2024-07-19 | 0.29 | 0.30 | 1.35 | +0.04 | +16.00% | 303 | 10,586 | 124.41% |
| CHWY240726P00022500 | 2024-06-25 10:08AM EDT | 2024-07-26 | 0.30 | 0.24 | 1.98 | -0.05 | -14.29% | 1 | 117 | 123.24% |
| CHWY240802P00022500 | 2024-06-25 3:58PM EDT | 2024-08-02 | 0.80 | 0.35 | 1.49 | +0.50 | +166.67% | 4 | 17 | 103.13% |
| CHWY240816P00022500 | 2024-06-25 3:45PM EDT | 2024-08-16 | 0.75 | 0.81 | 2.23 | +0.15 | +25.00% | 166 | 398 | 109.23% |
| CHWY240920P00022500 | 2024-06-25 3:51PM EDT | 2024-09-20 | 1.39 | 1.21 | 1.70 | +0.14 | +11.20% | 789 | 3,356 | 82.76% |
| CHWY241018P00022500 | 2024-06-25 3:53PM EDT | 2024-10-18 | 2.10 | 1.95 | 2.06 | +0.68 | +47.89% | 117 | 1,380 | 84.03% |
| CHWY250117P00022500 | 2024-06-25 3:59PM EDT | 2025-01-17 | 2.84 | 2.06 | 3.10 | +0.64 | +29.09% | 1,950 | 5,026 | 71.75% |
| CHWY250620P00022500 | 2024-06-25 3:03PM EDT | 2025-06-20 | 3.59 | 2.65 | 5.80 | -0.21 | -5.53% | 2 | 237 | 72.97% |
| CHWY260116P00022500 | 2024-06-25 1:12PM EDT | 2026-01-16 | 4.80 | 4.60 | 6.05 | -0.30 | -5.88% | 2 | 348 | 67.81% |
© 2024 Yahoo. All rights reserved.