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 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF260116C00000500 | 2024-06-12 12:02PM EDT | 0.50 | 3.33 | 1.15 | 3.90 | 0.00 | - | 1 | 34 | 0.00% |
| WOOF260116C00001000 | 2024-06-03 1:24PM EDT | 1.00 | 3.40 | 0.70 | 4.00 | 0.00 | - | 1 | 11 | 0.00% |
| WOOF260116C00001500 | 2024-06-03 9:37AM EDT | 1.50 | 2.70 | 1.30 | 3.70 | 0.00 | - | 1 | 4 | 110.74% |
| WOOF260116C00002000 | 2024-06-21 2:58PM EDT | 2.00 | 2.03 | 1.75 | 2.30 | -0.12 | -5.58% | 1 | 871 | 84.18% |
| WOOF260116C00002500 | 2024-06-21 3:27PM EDT | 2.50 | 1.99 | 1.50 | 1.90 | +0.63 | +46.32% | 5 | 7 | 76.56% |
| WOOF260116C00003000 | 2024-06-21 9:32AM EDT | 3.00 | 1.75 | 1.00 | 2.55 | +0.06 | +3.55% | 1 | 742 | 96.97% |
| WOOF260116C00003500 | 2024-05-03 9:33AM EDT | 3.50 | 0.25 | 1.30 | 2.15 | 0.00 | - | 1 | 12 | 103.71% |
| WOOF260116C00004000 | 2024-06-14 10:11AM EDT | 4.00 | 1.35 | 1.05 | 1.50 | 0.00 | - | 1 | 402 | 82.91% |
| WOOF260116C00004500 | 2024-06-05 3:44PM EDT | 4.50 | 1.46 | 0.05 | 1.15 | 0.00 | - | - | 80 | 51.27% |
| WOOF260116C00005000 | 2024-06-17 10:45AM EDT | 5.00 | 1.00 | 0.50 | 1.10 | 0.00 | - | 2 | 411 | 68.85% |
| WOOF260116C00005500 | 2024-06-12 12:58PM EDT | 5.50 | 0.96 | 0.70 | 0.90 | 0.00 | - | 1 | 111 | 74.12% |
| WOOF260116C00007000 | 2024-06-21 9:34AM EDT | 7.00 | 0.70 | 0.55 | 0.95 | +0.08 | +12.90% | 40 | 196 | 83.59% |
| WOOF260116C00010000 | 2024-06-20 11:26AM EDT | 10.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 468 | 73.05% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF260116P00000500 | 2024-05-21 3:41PM EDT | 0.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 226 | 131.25% |
| WOOF260116P00001000 | 2024-06-03 12:11PM EDT | 1.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 157 | 95.31% |
| WOOF260116P00001500 | 2024-05-28 3:15PM EDT | 1.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 30 | 244 | 67.58% |
| WOOF260116P00002000 | 2024-05-29 2:59PM EDT | 2.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 50 | 845 | 60.16% |
| WOOF260116P00002500 | 2024-03-20 10:44AM EDT | 2.50 | 1.00 | 1.05 | 1.30 | 0.00 | - | - | 1 | 120.51% |
| WOOF260116P00003000 | 2024-06-20 1:26PM EDT | 3.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 9 | 2,371 | 67.77% |
| WOOF260116P00003500 | 2024-06-06 1:04PM EDT | 3.50 | 1.05 | 0.00 | 1.15 | 0.00 | - | 1 | 25 | 68.56% |
| WOOF260116P00004000 | 2024-06-20 1:22PM EDT | 4.00 | 1.55 | 1.15 | 2.35 | 0.00 | - | 3 | 37 | 83.89% |
| WOOF260116P00004500 | 2024-06-17 3:14PM EDT | 4.50 | 1.80 | 0.00 | 3.30 | 0.00 | - | 2 | 2 | 56.45% |
| WOOF260116P00005000 | 2024-03-20 10:03AM EDT | 5.00 | 3.11 | 3.00 | 3.50 | 0.00 | - | 10 | 513 | 128.71% |
| WOOF260116P00007000 | 2023-12-01 3:59PM EDT | 7.00 | 3.74 | 3.60 | 5.00 | 0.00 | - | 31 | 32 | 88.77% |
| WOOF260116P00010000 | 2024-04-24 11:29AM EDT | 10.00 | 8.40 | 6.10 | 7.00 | 0.00 | - | 2 | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.