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 | 2.50 | 3.70 | 0.00 | - | 1 | 12 | 245.31% |
| WOOF250117C00001500 | 2024-06-10 11:28AM EDT | 1.50 | 2.10 | 1.95 | 2.30 | 0.00 | - | 2 | 166 | 114.84% |
| WOOF250117C00002000 | 2024-06-14 11:53AM EDT | 2.00 | 1.75 | 1.55 | 1.90 | -0.05 | -2.78% | 1 | 370 | 100.39% |
| WOOF250117C00002500 | 2024-06-07 11:12AM EDT | 2.50 | 1.38 | 1.30 | 1.55 | -0.32 | -18.82% | 75 | 383 | 98.24% |
| WOOF250117C00003000 | 2024-06-14 12:26PM EDT | 3.00 | 1.10 | 1.10 | 1.20 | -0.10 | -8.33% | 1 | 1,132 | 93.75% |
| WOOF250117C00003500 | 2024-06-12 11:17AM EDT | 3.50 | 1.08 | 0.85 | 0.95 | 0.00 | - | 2 | 282 | 88.48% |
| WOOF250117C00004000 | 2024-06-07 9:34AM EDT | 4.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 1 | 576 | 84.77% |
| WOOF250117C00004500 | 2024-06-06 12:25PM EDT | 4.50 | 0.85 | 0.50 | 0.65 | 0.00 | - | 2 | 164 | 85.16% |
| WOOF250117C00005000 | 2024-06-14 1:01PM EDT | 5.00 | 0.45 | 0.40 | 0.50 | -0.09 | -16.67% | 59 | 1,505 | 83.20% |
| WOOF250117C00005500 | 2024-06-06 3:53PM EDT | 5.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 10 | 10 | 83.79% |
| WOOF250117C00006000 | 2024-06-07 9:55AM EDT | 6.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 5 | 24 | 85.55% |
| WOOF250117C00007000 | 2024-06-06 12:04PM EDT | 7.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | - | 1 | 88.67% |
| WOOF250117C00008000 | 2024-06-13 9:55AM EDT | 8.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 1,415 | 80.27% |
| WOOF250117C00010000 | 2024-06-12 12:53PM EDT | 10.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 68 | 2,455 | 89.06% |
| WOOF250117C00013000 | 2024-06-03 1:05PM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 160 | 97.66% |
| WOOF250117C00015000 | 2024-06-10 12:12PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 310 | 98.05% |
| 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 | 167.19% |
| WOOF250117C00025000 | 2024-06-04 11:31AM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 109 | 129.69% |
| WOOF250117C00030000 | 2024-03-13 3:20PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 101 | 112 | 189.84% |
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 | 228.91% |
| WOOF250117P00001500 | 2024-06-12 9:30AM EDT | 1.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 2 | 94.53% |
| WOOF250117P00002000 | 2024-06-13 9:39AM EDT | 2.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 7,001 | 87.11% |
| WOOF250117P00002500 | 2024-05-24 3:56PM EDT | 2.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 31 | 126 | 85.16% |
| WOOF250117P00003000 | 2024-06-10 11:14AM EDT | 3.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 3 | 343 | 80.08% |
| WOOF250117P00003500 | 2024-06-06 3:17PM EDT | 3.50 | 0.70 | 0.75 | 0.90 | 0.00 | - | 2 | 31 | 76.17% |
| WOOF250117P00004000 | 2024-05-22 11:27AM EDT | 4.00 | 1.30 | 1.05 | 1.25 | 0.00 | - | 21 | 21 | 75.20% |
| WOOF250117P00004500 | 2024-06-11 10:43AM EDT | 4.50 | 1.35 | 1.40 | 1.60 | 0.00 | - | 1 | 6 | 73.24% |
| WOOF250117P00005000 | 2024-06-10 2:16PM EDT | 5.00 | 1.79 | 1.80 | 2.00 | 0.00 | - | 1 | 1 | 73.24% |
| WOOF250117P00008000 | 2024-05-29 9:46AM EDT | 8.00 | 4.86 | 4.50 | 4.80 | 0.00 | - | 50 | 41 | 76.17% |
| WOOF250117P00010000 | 2023-09-12 11:20AM EDT | 10.00 | 5.40 | 6.50 | 7.20 | 0.00 | - | 1 | 0 | 118.56% |
| 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 | 240.82% |
© 2024 Yahoo. All rights reserved.