Chewy, Inc. (CHWY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:27.50
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628C00027500 | 2024-06-25 3:54PM EDT | 2024-06-28 | 3.10 | 3.10 | 4.00 | +2.48 | +400.00% | 1,086 | 1,846 | 199.61% |
| CHWY240705C00027500 | 2024-06-25 3:57PM EDT | 2024-07-05 | 3.05 | 3.05 | 4.45 | +2.16 | +242.70% | 796 | 598 | 121.09% |
| CHWY240712C00027500 | 2024-06-25 3:57PM EDT | 2024-07-12 | 4.09 | 2.32 | 4.90 | +3.00 | +275.23% | 230 | 961 | 86.62% |
| CHWY240719C00027500 | 2024-06-25 3:58PM EDT | 2024-07-19 | 5.00 | 4.80 | 5.25 | +3.35 | +203.03% | 2,231 | 7,550 | 124.61% |
| CHWY240726C00027500 | 2024-06-25 3:49PM EDT | 2024-07-26 | 4.50 | 3.60 | 6.60 | +2.90 | +181.25% | 34 | 43 | 111.96% |
| CHWY240802C00027500 | 2024-06-25 2:09PM EDT | 2024-08-02 | 3.45 | 4.35 | 6.75 | +1.75 | +102.94% | 29 | 35 | 113.87% |
| CHWY240816C00027500 | 2024-06-25 3:57PM EDT | 2024-08-16 | 6.00 | 5.70 | 6.45 | +3.91 | +187.08% | 797 | 626 | 110.03% |
| CHWY240920C00027500 | 2024-06-25 3:58PM EDT | 2024-09-20 | 6.90 | 6.10 | 7.35 | +3.80 | +122.58% | 357 | 2,066 | 97.22% |
| CHWY241018C00027500 | 2024-06-25 2:38PM EDT | 2024-10-18 | 5.47 | 6.95 | 9.25 | +1.84 | +50.69% | 127 | 1,695 | 107.01% |
| CHWY250117C00027500 | 2024-06-25 3:47PM EDT | 2025-01-17 | 8.00 | 8.55 | 10.00 | +2.95 | +58.42% | 253 | 2,185 | 94.48% |
| CHWY250620C00027500 | 2024-06-25 11:16AM EDT | 2025-06-20 | 8.30 | 10.00 | 10.85 | +1.52 | +22.42% | 5 | 1,130 | 82.42% |
| CHWY260116C00027500 | 2024-06-25 2:32PM EDT | 2026-01-16 | 10.75 | 11.70 | 13.70 | +2.58 | +31.58% | 70 | 820 | 83.28% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628P00027500 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.61 | 0.55 | 0.90 | -0.66 | -51.97% | 2,580 | 826 | 162.30% |
| CHWY240705P00027500 | 2024-06-25 3:58PM EDT | 2024-07-05 | 1.20 | 1.00 | 1.40 | -0.30 | -20.00% | 296 | 279 | 117.58% |
| CHWY240712P00027500 | 2024-06-25 3:47PM EDT | 2024-07-12 | 1.50 | 1.05 | 2.24 | -0.34 | -18.48% | 297 | 190 | 109.86% |
| CHWY240719P00027500 | 2024-06-25 3:55PM EDT | 2024-07-19 | 2.03 | 1.58 | 2.68 | -0.09 | -4.25% | 450 | 1,246 | 110.06% |
| CHWY240726P00027500 | 2024-06-25 10:58AM EDT | 2024-07-26 | 1.71 | 1.17 | 2.83 | +0.07 | +4.27% | 2 | 8 | 92.68% |
| CHWY240802P00027500 | 2024-06-25 3:43PM EDT | 2024-08-02 | 2.24 | 0.74 | 4.45 | -0.96 | -30.00% | 1 | 2 | 100.73% |
| CHWY240816P00027500 | 2024-06-25 3:56PM EDT | 2024-08-16 | 3.00 | 2.65 | 4.05 | +0.35 | +13.21% | 525 | 508 | 104.35% |
| CHWY240920P00027500 | 2024-06-25 3:28PM EDT | 2024-09-20 | 3.82 | 2.59 | 4.35 | +0.61 | +19.00% | 422 | 1,306 | 82.93% |
| CHWY241018P00027500 | 2024-06-25 3:33PM EDT | 2024-10-18 | 3.55 | 3.80 | 4.80 | -0.50 | -12.35% | 125 | 135 | 85.62% |
| CHWY250117P00027500 | 2024-06-25 3:59PM EDT | 2025-01-17 | 5.45 | 3.90 | 7.00 | +0.80 | +17.20% | 173 | 1,986 | 78.00% |
| CHWY250620P00027500 | 2024-06-21 2:07PM EDT | 2025-06-20 | 6.61 | 5.05 | 7.90 | 0.00 | - | 2 | 771 | 68.58% |
| CHWY260116P00027500 | 2024-06-25 11:10AM EDT | 2026-01-16 | 7.27 | 6.35 | 8.60 | -0.98 | -11.88% | 6 | 240 | 62.02% |
© 2024 Yahoo. All rights reserved.