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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF250117C00000500 | 2024-06-03 2:22PM EDT | 0.50 | 3.50 | 2.60 | 3.80 | 0.00 | - | 1 | 12 | 257.81% |
| WOOF250117C00001000 | 2024-06-14 9:30AM EDT | 1.00 | 2.85 | 2.40 | 3.60 | 0.00 | - | - | 1 | 263.67% |
| WOOF250117C00001500 | 2024-06-20 1:05PM EDT | 1.50 | 2.20 | 2.05 | 3.00 | 0.00 | - | 1 | 160 | 189.06% |
| WOOF250117C00002000 | 2024-06-14 11:53AM EDT | 2.00 | 1.75 | 1.05 | 1.85 | 0.00 | - | 1 | 371 | 110.16% |
| WOOF250117C00002500 | 2024-06-14 10:30AM EDT | 2.50 | 1.38 | 0.65 | 1.50 | 0.00 | - | 75 | 308 | 100.39% |
| WOOF250117C00003000 | 2024-06-21 3:22PM EDT | 3.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 15 | 1,116 | 88.28% |
| WOOF250117C00003500 | 2024-06-20 9:58AM EDT | 3.50 | 0.98 | 0.85 | 0.95 | 0.00 | - | 10 | 290 | 84.18% |
| WOOF250117C00004000 | 2024-06-21 2:13PM EDT | 4.00 | 0.75 | 0.65 | 0.75 | -0.05 | -6.25% | 1 | 577 | 81.45% |
| WOOF250117C00004500 | 2024-06-06 12:25PM EDT | 4.50 | 0.85 | 0.50 | 0.60 | 0.00 | - | 2 | 164 | 80.27% |
| WOOF250117C00005000 | 2024-06-20 12:52PM EDT | 5.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 12 | 1,484 | 81.05% |
| WOOF250117C00005500 | 2024-06-06 3:53PM EDT | 5.50 | 0.60 | 0.35 | 0.40 | 0.00 | - | 10 | 10 | 82.03% |
| WOOF250117C00006000 | 2024-06-07 9:55AM EDT | 6.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 5 | 24 | 81.45% |
| WOOF250117C00007000 | 2024-06-06 12:04PM EDT | 7.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | - | 1 | 81.25% |
| WOOF250117C00008000 | 2024-06-18 12:17PM EDT | 8.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 53 | 1,416 | 83.20% |
| WOOF250117C00010000 | 2024-06-21 9:30AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 2,457 | 83.20% |
| WOOF250117C00013000 | 2024-06-03 1:05PM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 81.25% |
| WOOF250117C00015000 | 2024-06-10 12:12PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 88.28% |
| WOOF250117C00017000 | 2024-03-18 3:03PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 159.38% |
| WOOF250117C00020000 | 2024-06-10 2:28PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 696 | 111.72% |
| WOOF250117C00022000 | 2023-08-23 2:48PM EDT | 22.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 167.58% |
| WOOF250117C00025000 | 2024-06-04 11:31AM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 109 | 130.47% |
| WOOF250117C00030000 | 2024-03-13 3:20PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 101 | 112 | 190.23% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF250117P00001000 | 2024-05-17 2:19PM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 234.38% |
| WOOF250117P00001500 | 2024-06-17 9:30AM EDT | 1.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 9 | 98.05% |
| WOOF250117P00002000 | 2024-06-20 11:04AM EDT | 2.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 40 | 7,041 | 85.94% |
| WOOF250117P00002500 | 2024-05-24 3:56PM EDT | 2.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 31 | 126 | 78.91% |
| WOOF250117P00003000 | 2024-06-10 11:14AM EDT | 3.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 3 | 343 | 75.98% |
| WOOF250117P00003500 | 2024-06-18 10:58AM EDT | 3.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | 1 | 32 | 75.78% |
| WOOF250117P00004000 | 2024-05-22 11:27AM EDT | 4.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 21 | 21 | 73.44% |
| WOOF250117P00004500 | 2024-06-11 10:43AM EDT | 4.50 | 1.35 | 1.35 | 1.45 | 0.00 | - | 1 | 6 | 69.92% |
| WOOF250117P00005000 | 2024-06-10 2:16PM EDT | 5.00 | 1.79 | 1.75 | 1.85 | 0.00 | - | 1 | 1 | 70.12% |
| WOOF250117P00008000 | 2024-05-29 9:46AM EDT | 8.00 | 4.86 | 4.40 | 4.60 | 0.00 | - | 50 | 41 | 61.72% |
| WOOF250117P00010000 | 2023-09-12 11:20AM EDT | 10.00 | 5.40 | 6.50 | 7.20 | 0.00 | - | 1 | 0 | 128.32% |
| WOOF250117P00013000 | 2023-02-23 1:07PM EDT | 13.00 | 3.70 | 3.70 | 7.50 | 0.00 | - | 6 | 20 | 0.00% |
| WOOF250117P00015000 | 2023-06-02 9:37AM EDT | 15.00 | 7.30 | 6.10 | 6.40 | 0.00 | - | 1 | 1 | 0.00% |
| WOOF250117P00017000 | 2023-05-18 2:28PM EDT | 17.00 | 6.50 | 8.00 | 10.00 | 0.00 | - | 4 | 0 | 0.00% |
| WOOF250117P00020000 | 2023-01-20 10:30AM EDT | 20.00 | 9.40 | 7.60 | 11.10 | 0.00 | - | 3 | 3 | 0.00% |
| WOOF250117P00030000 | 2024-02-02 10:30AM EDT | 30.00 | 27.50 | 27.20 | 27.60 | 0.00 | - | 1 | 0 | 249.81% |
© 2024 Yahoo. All rights reserved.