Strike:25.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628C00025000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 5.25 | 4.20 | 6.50 | +3.35 | +176.32% | 117 | 1,259 | 191.41% |
| CHWY240705C00025000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 5.40 | 5.50 | 5.90 | +2.96 | +121.31% | 63 | 394 | 134.67% |
| CHWY240712C00025000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 6.41 | 5.55 | 7.05 | +3.41 | +113.67% | 73 | 286 | 136.33% |
| CHWY240719C00025000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 6.35 | 5.90 | 6.50 | +3.47 | +120.49% | 820 | 4,837 | 110.30% |
| CHWY240726C00025000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 6.55 | 6.00 | 7.10 | +3.50 | +114.75% | 35 | 79 | 110.40% |
| CHWY240802C00025000 | 2024-06-25 3:31PM EDT | 2024-08-02 | 5.30 | 6.20 | 7.30 | +1.65 | +45.21% | 18 | 46 | 106.40% |
| CHWY240816C00025000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 6.70 | 6.70 | 7.50 | +3.20 | +91.43% | 1,669 | 1,606 | 100.73% |
| CHWY240920C00025000 | 2024-06-25 3:58PM EDT | 2024-09-20 | 8.34 | 7.95 | 8.90 | +3.89 | +87.42% | 1,095 | 4,918 | 105.62% |
| CHWY241018C00025000 | 2024-06-25 3:55PM EDT | 2024-10-18 | 9.30 | 8.30 | 9.65 | +4.40 | +89.80% | 56 | 2,784 | 101.71% |
| CHWY250117C00025000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 9.55 | 9.55 | 10.00 | +3.63 | +61.32% | 166 | 6,870 | 86.67% |
| CHWY250620C00025000 | 2024-06-25 2:28PM EDT | 2025-06-20 | 9.80 | 11.10 | 12.15 | +1.98 | +25.32% | 14 | 262 | 84.40% |
| CHWY260116C00025000 | 2024-06-25 3:41PM EDT | 2026-01-16 | 12.00 | 12.70 | 14.90 | +3.40 | +39.53% | 13 | 2,072 | 85.25% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628P00025000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 880 | 2,340 | 139.06% |
| CHWY240705P00025000 | 2024-06-25 3:50PM EDT | 2024-07-05 | 0.86 | 0.26 | 0.52 | +0.55 | +177.42% | 703 | 1,173 | 107.81% |
| CHWY240712P00025000 | 2024-06-25 2:30PM EDT | 2024-07-12 | 0.39 | 0.32 | 0.99 | -0.16 | -29.09% | 156 | 158 | 99.95% |
| CHWY240719P00025000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 1.00 | 0.98 | 1.00 | +0.16 | +19.05% | 2,007 | 4,371 | 100.39% |
| CHWY240726P00025000 | 2024-06-25 3:34PM EDT | 2024-07-26 | 0.85 | 0.79 | 2.56 | -0.05 | -5.56% | 46 | 31 | 114.65% |
| CHWY240802P00025000 | 2024-06-25 3:17PM EDT | 2024-08-02 | 1.10 | 1.05 | 1.84 | +0.05 | +4.76% | 39 | 48 | 95.80% |
| CHWY240816P00025000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 1.77 | 1.19 | 2.41 | +0.40 | +29.20% | 7,167 | 7,360 | 92.09% |
| CHWY240920P00025000 | 2024-06-25 3:49PM EDT | 2024-09-20 | 2.57 | 2.26 | 3.30 | +0.33 | +14.73% | 1,088 | 2,201 | 92.04% |
| CHWY241018P00025000 | 2024-06-25 3:57PM EDT | 2024-10-18 | 2.98 | 1.94 | 3.25 | +0.62 | +26.27% | 379 | 642 | 76.68% |
| CHWY250117P00025000 | 2024-06-25 3:55PM EDT | 2025-01-17 | 4.25 | 3.85 | 4.20 | +0.85 | +25.00% | 468 | 4,358 | 76.54% |
| CHWY250620P00025000 | 2024-06-25 10:29AM EDT | 2025-06-20 | 4.50 | 4.90 | 6.40 | -0.69 | -13.29% | 7 | 126 | 74.34% |
| CHWY260116P00025000 | 2024-06-25 11:10AM EDT | 2026-01-16 | 6.45 | 4.10 | 7.10 | +0.65 | +11.21% | 1 | 392 | 58.69% |
© 2024 Yahoo. All rights reserved.