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 | 1.95 | 5.20 | 0.00 | - | 1 | 34 | 0.00% |
| WOOF260116C00001000 | 2024-06-03 1:24PM EDT | 1.00 | 3.40 | 0.75 | 4.90 | 0.00 | - | 1 | 11 | 139.84% |
| WOOF260116C00001500 | 2024-06-03 9:37AM EDT | 1.50 | 2.70 | 1.10 | 4.30 | 0.00 | - | 1 | 4 | 149.41% |
| WOOF260116C00002000 | 2024-06-11 3:20PM EDT | 2.00 | 2.20 | 0.80 | 4.30 | 0.00 | - | 11 | 897 | 148.24% |
| WOOF260116C00002500 | 2024-05-22 2:30PM EDT | 2.50 | 1.36 | 1.40 | 2.20 | 0.00 | - | 1 | 7 | 90.14% |
| WOOF260116C00003000 | 2024-06-13 9:52AM EDT | 3.00 | 1.70 | 1.10 | 1.80 | 0.00 | - | 3 | 738 | 77.83% |
| WOOF260116C00003500 | 2024-05-03 9:33AM EDT | 3.50 | 0.25 | 1.30 | 2.15 | 0.00 | - | 1 | 12 | 107.91% |
| WOOF260116C00004000 | 2024-06-14 10:11AM EDT | 4.00 | 1.35 | 1.15 | 1.50 | +0.11 | +8.87% | 1 | 402 | 89.26% |
| WOOF260116C00004500 | 2024-06-05 3:44PM EDT | 4.50 | 1.46 | 0.75 | 1.35 | 0.00 | - | - | 80 | 79.59% |
| WOOF260116C00005000 | 2024-06-12 10:26AM EDT | 5.00 | 1.02 | 0.80 | 1.30 | 0.00 | - | 1 | 411 | 85.55% |
| WOOF260116C00005500 | 2024-06-12 12:58PM EDT | 5.50 | 0.96 | 0.55 | 1.35 | 0.00 | - | 1 | 111 | 84.96% |
| WOOF260116C00007000 | 2024-06-12 12:56PM EDT | 7.00 | 0.95 | 0.40 | 0.90 | 0.00 | - | 1 | 165 | 79.49% |
| WOOF260116C00010000 | 2024-06-13 11:14AM EDT | 10.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 106 | 479 | 75.98% |
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 | 129.69% |
| WOOF260116P00001000 | 2024-06-03 12:11PM EDT | 1.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 157 | 93.75% |
| WOOF260116P00001500 | 2024-05-28 3:15PM EDT | 1.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 30 | 244 | 77.34% |
| WOOF260116P00002000 | 2024-05-29 2:59PM EDT | 2.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 50 | 845 | 63.87% |
| WOOF260116P00002500 | 2024-03-20 10:44AM EDT | 2.50 | 1.00 | 1.05 | 1.30 | 0.00 | - | - | 1 | 118.36% |
| WOOF260116P00003000 | 2024-06-06 12:49PM EDT | 3.00 | 0.85 | 0.80 | 1.10 | 0.00 | - | 1 | 2,364 | 74.41% |
| WOOF260116P00003500 | 2024-06-06 1:04PM EDT | 3.50 | 1.05 | 0.00 | 1.60 | 0.00 | - | 1 | 25 | 95.61% |
| WOOF260116P00004000 | 2024-05-30 11:09AM EDT | 4.00 | 1.40 | 1.20 | 1.75 | 0.00 | - | 1 | 34 | 64.84% |
| WOOF260116P00004500 | 2024-05-30 11:28AM EDT | 4.50 | 1.70 | 1.55 | 2.00 | 0.00 | - | 2 | 2 | 60.64% |
| WOOF260116P00005000 | 2024-03-20 10:03AM EDT | 5.00 | 3.11 | 3.00 | 3.50 | 0.00 | - | 10 | 513 | 126.17% |
| WOOF260116P00007000 | 2023-12-01 3:59PM EDT | 7.00 | 3.74 | 3.60 | 5.00 | 0.00 | - | 31 | 32 | 85.45% |
| WOOF260116P00010000 | 2024-04-24 11:29AM EDT | 10.00 | 8.40 | 6.10 | 7.00 | 0.00 | - | 2 | 0 | 82.81% |
© 2024 Yahoo. All rights reserved.