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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF240621C00000500 | 2024-05-30 11:39AM EDT | 0.50 | 3.00 | 2.50 | 3.60 | 0.00 | - | 20 | 10 | 1,275.00% |
| WOOF240621C00001000 | 2024-05-29 10:27AM EDT | 1.00 | 2.05 | 2.35 | 2.65 | 0.00 | - | 1 | 109 | 668.75% |
| WOOF240621C00001500 | 2024-06-11 11:17AM EDT | 1.50 | 2.24 | 1.70 | 2.45 | 0.00 | - | 56 | 201 | 609.38% |
| WOOF240621C00002000 | 2024-06-14 11:57AM EDT | 2.00 | 1.45 | 1.35 | 1.65 | -0.16 | -9.94% | 21 | 2,258 | 328.13% |
| WOOF240621C00002500 | 2024-06-14 10:48AM EDT | 2.50 | 0.99 | 0.85 | 1.10 | -0.15 | -13.16% | 1 | 2,975 | 181.25% |
| WOOF240621C00003000 | 2024-06-14 12:53PM EDT | 3.00 | 0.45 | 0.40 | 0.55 | -0.19 | -29.69% | 5 | 3,678 | 95.31% |
| WOOF240621C00003500 | 2024-06-14 2:20PM EDT | 3.50 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 42 | 4,147 | 112.50% |
| WOOF240621C00004000 | 2024-06-14 3:27PM EDT | 4.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 98 | 4,418 | 139.06% |
| WOOF240621C00004500 | 2024-06-12 3:28PM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 2,414 | 173.44% |
| WOOF240621C00005000 | 2024-06-12 11:39AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,249 | 184.38% |
| WOOF240621C00005500 | 2024-06-06 1:58PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 464 | 218.75% |
| WOOF240621C00006000 | 2024-06-12 11:39AM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 462 | 250.00% |
| WOOF240621C00007000 | 2024-06-06 12:51PM EDT | 7.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,034 | 300.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF240621P00001000 | 2024-05-22 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 575.00% |
| WOOF240621P00001500 | 2024-05-29 9:40AM EDT | 1.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,161 | 400.00% |
| WOOF240621P00002000 | 2024-06-05 10:23AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 23,218 | 275.00% |
| WOOF240621P00002500 | 2024-06-07 11:21AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,084 | 181.25% |
| WOOF240621P00003000 | 2024-06-14 12:58PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 37 | 10,031 | 95.31% |
| WOOF240621P00003500 | 2024-06-14 3:57PM EDT | 3.50 | 0.18 | 0.15 | 0.20 | +0.08 | +80.00% | 215 | 5,540 | 83.59% |
| WOOF240621P00004000 | 2024-06-14 1:46PM EDT | 4.00 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 37 | 350 | 50.00% |
| WOOF240621P00004500 | 2024-06-14 12:07PM EDT | 4.50 | 1.10 | 1.00 | 1.20 | +0.05 | +4.76% | 2 | 24 | 173.44% |
| WOOF240621P00005000 | 2024-06-14 2:58PM EDT | 5.00 | 1.50 | 1.50 | 1.70 | +0.03 | +2.04% | 2 | 15 | 218.75% |
| WOOF240621P00005500 | 2024-05-31 10:41AM EDT | 5.50 | 1.95 | 1.95 | 2.20 | 0.00 | - | 99 | 0 | 218.75% |
| WOOF240621P00006000 | 2023-11-29 12:26PM EDT | 6.00 | 2.80 | 2.80 | 3.00 | 0.00 | - | 1 | 0 | 529.69% |
| WOOF240621P00007000 | 2024-06-05 10:54AM EDT | 7.00 | 2.80 | 3.50 | 3.70 | 0.00 | - | 2 | 0 | 346.88% |
| WOOF240621P00008000 | 2024-05-31 10:25AM EDT | 8.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 3 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.