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 | 2.60 | 3.70 | 0.00 | - | 2 | 1 | 342.19% |
| WOOF240920C00001000 | 2024-05-30 3:31PM EDT | 1.00 | 2.80 | 1.85 | 2.70 | 0.00 | - | 2 | 2 | 246.88% |
| WOOF240920C00001500 | 2024-06-21 9:33AM EDT | 1.50 | 2.25 | 1.75 | 2.15 | -0.35 | -13.46% | 1 | 275 | 153.91% |
| WOOF240920C00002000 | 2024-06-20 2:05PM EDT | 2.00 | 1.73 | 1.60 | 2.45 | 0.00 | - | 1 | 611 | 212.50% |
| WOOF240920C00002500 | 2024-06-20 12:34PM EDT | 2.50 | 1.25 | 0.85 | 2.10 | 0.00 | - | 3 | 418 | 147.66% |
| WOOF240920C00003000 | 2024-06-18 11:59AM EDT | 3.00 | 0.96 | 0.80 | 1.70 | 0.00 | - | 1 | 670 | 151.37% |
| WOOF240920C00003500 | 2024-06-21 12:23PM EDT | 3.50 | 0.70 | 0.30 | 0.70 | +0.04 | +6.06% | 31 | 298 | 69.14% |
| WOOF240920C00004000 | 2024-06-20 1:55PM EDT | 4.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 337 | 91.99% |
| WOOF240920C00004500 | 2024-06-14 3:20PM EDT | 4.50 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 15 | 125 | 89.45% |
| WOOF240920C00005000 | 2024-06-17 9:30AM EDT | 5.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 1,180 | 88.67% |
| WOOF240920C00005500 | 2024-06-10 11:27AM EDT | 5.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 7 | 30 | 91.80% |
| WOOF240920C00006000 | 2024-06-17 10:08AM EDT | 6.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 21 | 91.41% |
| WOOF240920C00007000 | 2024-06-12 11:23AM EDT | 7.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 42 | 162.50% |
| WOOF240920C00008000 | 2024-06-14 10:28AM EDT | 8.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 4 | 47 | 114.45% |
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 | 226.56% |
| WOOF240920P00001500 | 2024-06-12 11:16AM EDT | 1.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 48 | 259.38% |
| WOOF240920P00002000 | 2024-06-10 11:12AM EDT | 2.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 383 | 107.03% |
| WOOF240920P00002500 | 2024-06-18 12:06PM EDT | 2.50 | 0.17 | 0.10 | 0.25 | 0.00 | - | 2 | 162 | 92.58% |
| WOOF240920P00003000 | 2024-06-21 3:33PM EDT | 3.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 434 | 249 | 90.63% |
| WOOF240920P00003500 | 2024-06-21 3:21PM EDT | 3.50 | 0.60 | 0.55 | 0.65 | +0.04 | +7.14% | 12 | 16 | 89.65% |
| WOOF240920P00004000 | 2024-06-21 3:49PM EDT | 4.00 | 0.90 | 0.80 | 0.95 | +0.05 | +5.88% | 32 | 20 | 83.40% |
| 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 | 0.85 | 2.45 | 0.00 | - | 1 | 11 | 82.42% |
| WOOF240920P00005500 | 2024-05-24 9:30AM EDT | 5.50 | 2.55 | 1.70 | 2.85 | 0.00 | - | 2 | 2 | 115.63% |
| WOOF240920P00006000 | 2024-05-23 1:14PM EDT | 6.00 | 2.95 | 2.40 | 3.40 | 0.00 | - | - | 3 | 146.09% |
© 2024 Yahoo. All rights reserved.