Petco Health and Wellness Company, Inc. (WOOF)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF240920C00000500 | 2024-05-30 3:31PM EDT | 0.50 | 3.42 | 2.50 | 3.60 | 0.00 | - | 2 | 1 | 317.19% |
| WOOF240920C00001000 | 2024-05-30 3:31PM EDT | 1.00 | 2.80 | 2.30 | 2.60 | 0.00 | - | 2 | 2 | 50.00% |
| WOOF240920C00001500 | 2024-06-03 11:56AM EDT | 1.50 | 2.60 | 1.90 | 2.15 | 0.00 | - | 1 | 275 | 129.69% |
| WOOF240920C00002000 | 2024-06-10 12:11PM EDT | 2.00 | 1.65 | 1.45 | 1.70 | 0.00 | - | 1 | 608 | 108.59% |
| WOOF240920C00002500 | 2024-06-13 3:56PM EDT | 2.50 | 1.30 | 0.75 | 1.35 | 0.00 | - | 6 | 419 | 68.36% |
| WOOF240920C00003000 | 2024-06-13 1:11PM EDT | 3.00 | 0.96 | 0.75 | 1.40 | 0.00 | - | 1 | 669 | 127.73% |
| WOOF240920C00003500 | 2024-06-13 10:05AM EDT | 3.50 | 0.75 | 0.55 | 0.70 | 0.00 | - | 100 | 327 | 91.80% |
| WOOF240920C00004000 | 2024-06-13 10:06AM EDT | 4.00 | 0.53 | 0.35 | 0.50 | 0.00 | - | 12 | 335 | 87.50% |
| WOOF240920C00004500 | 2024-06-14 3:20PM EDT | 4.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 3 | 126 | 87.30% |
| WOOF240920C00005000 | 2024-06-14 12:33PM EDT | 5.00 | 0.18 | 0.15 | 0.30 | -0.12 | -40.00% | 4 | 1,184 | 89.45% |
| WOOF240920C00005500 | 2024-06-10 11:27AM EDT | 5.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 7 | 30 | 92.19% |
| WOOF240920C00006000 | 2024-06-14 12:26PM EDT | 6.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 17 | 91.41% |
| WOOF240920C00007000 | 2024-06-12 11:23AM EDT | 7.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 42 | 107.03% |
| WOOF240920C00008000 | 2024-06-12 9:31AM EDT | 8.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 4 | 43 | 113.28% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF240920P00001000 | 2024-05-20 3:57PM EDT | 1.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 24 | 215.63% |
| WOOF240920P00001500 | 2024-06-12 11:16AM EDT | 1.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 48 | 246.88% |
| WOOF240920P00002000 | 2024-06-10 11:12AM EDT | 2.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 383 | 100.39% |
| WOOF240920P00002500 | 2024-06-13 3:45PM EDT | 2.50 | 0.16 | 0.15 | 0.25 | 0.00 | - | 1 | 160 | 91.41% |
| WOOF240920P00003000 | 2024-06-14 2:32PM EDT | 3.00 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 5 | 242 | 87.11% |
| WOOF240920P00003500 | 2024-06-14 3:37PM EDT | 3.50 | 0.60 | 0.55 | 0.70 | +0.03 | +5.26% | 2 | 7 | 84.57% |
| WOOF240920P00004000 | 2024-06-06 2:08PM EDT | 4.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 1 | 20 | 80.47% |
| WOOF240920P00004500 | 2024-02-05 10:37AM EDT | 4.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WOOF240920P00005000 | 2024-05-31 12:45PM EDT | 5.00 | 1.50 | 1.60 | 2.25 | 0.00 | - | 1 | 11 | 112.89% |
| WOOF240920P00005500 | 2024-05-24 9:30AM EDT | 5.50 | 2.55 | 2.05 | 2.25 | 0.00 | - | 2 | 2 | 76.95% |
| WOOF240920P00006000 | 2024-05-23 1:14PM EDT | 6.00 | 2.95 | 2.50 | 2.80 | 0.00 | - | - | 3 | 85.94% |
© 2024 Yahoo. All rights reserved.