Singapore markets open in 2 hours 30 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,926.67 -2,645.50 (-4.37%) CMC Crypto 200
1,273.29 -65.78 (-4.91%)
Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517C00002500 | 2024-04-12 9:55AM EDT | 2.50 | 15.20 | 11.85 | 14.60 | 0.00 | - | 1 | 1 | 814.06% |
| CHWY240517C00007500 | 2024-03-27 12:26PM EDT | 7.50 | 8.00 | 7.25 | 10.45 | 0.00 | - | 2 | 2 | 443.75% |
| CHWY240517C00010000 | 2024-04-18 9:49AM EDT | 10.00 | 6.50 | 4.95 | 5.20 | 0.00 | - | 1 | 6 | 96.88% |
| CHWY240517C00012000 | 2024-04-24 3:44PM EDT | 12.00 | 3.34 | 2.17 | 4.10 | 0.00 | - | - | 1 | 76.17% |
| CHWY240517C00012500 | 2024-04-25 1:16PM EDT | 12.50 | 2.49 | 2.57 | 2.71 | 0.00 | - | 13 | 123 | 66.41% |
| CHWY240517C00013000 | 2024-04-29 1:30PM EDT | 13.00 | 2.90 | 2.10 | 2.33 | 0.00 | - | 1 | 3 | 67.19% |
| CHWY240517C00013500 | 2024-05-01 1:06PM EDT | 13.50 | 1.66 | 1.70 | 2.08 | -1.12 | -40.29% | 3 | 1 | 74.41% |
| CHWY240517C00014000 | 2024-05-01 1:52PM EDT | 14.00 | 1.27 | 1.32 | 1.53 | -0.34 | -21.12% | 4 | 59 | 63.38% |
| CHWY240517C00014500 | 2024-05-01 2:45PM EDT | 14.50 | 1.13 | 1.00 | 1.32 | +0.10 | +9.71% | 41 | 552 | 67.38% |
| CHWY240517C00015000 | 2024-05-01 3:05PM EDT | 15.00 | 0.90 | 0.73 | 0.76 | +0.07 | +8.43% | 519 | 1,334 | 55.66% |
| CHWY240517C00015500 | 2024-05-01 12:46PM EDT | 15.50 | 0.52 | 0.51 | 0.54 | -0.06 | -10.34% | 254 | 247 | 55.37% |
| CHWY240517C00016000 | 2024-05-01 3:51PM EDT | 16.00 | 0.38 | 0.34 | 0.38 | -0.07 | -15.56% | 796 | 654 | 55.47% |
| CHWY240517C00016500 | 2024-05-01 3:17PM EDT | 16.50 | 0.29 | 0.22 | 0.26 | -0.01 | -3.33% | 34 | 160 | 55.47% |
| CHWY240517C00017000 | 2024-05-01 3:58PM EDT | 17.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 205 | 849 | 56.25% |
| CHWY240517C00017500 | 2024-05-01 2:50PM EDT | 17.50 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 884 | 4,486 | 56.84% |
| CHWY240517C00018000 | 2024-05-01 2:58PM EDT | 18.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 19 | 407 | 58.98% |
| CHWY240517C00018500 | 2024-04-30 3:08PM EDT | 18.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 1 | 237 | 59.77% |
| CHWY240517C00019000 | 2024-04-30 10:20AM EDT | 19.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 2 | 133 | 64.06% |
| CHWY240517C00019500 | 2024-04-26 12:38PM EDT | 19.50 | 0.09 | 0.02 | 1.29 | 0.00 | - | 6 | 11 | 149.41% |
| CHWY240517C00020000 | 2024-05-01 2:09PM EDT | 20.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 30 | 3,050 | 73.44% |
| CHWY240517C00020500 | 2024-04-29 9:36AM EDT | 20.50 | 0.04 | 0.02 | 0.33 | 0.00 | - | 52 | 59 | 107.81% |
| CHWY240517C00021000 | 2024-04-29 9:34AM EDT | 21.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 50 | 54 | 170.70% |
| CHWY240517C00022000 | 2024-04-23 2:22PM EDT | 22.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 7 | 105.08% |
| CHWY240517C00022500 | 2024-04-30 11:15AM EDT | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,338 | 84.38% |
| CHWY240517C00023000 | 2024-04-24 3:48PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 4 | 87.50% |
| CHWY240517C00024000 | 2024-04-22 11:33AM EDT | 24.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 1 | 124.61% |
| CHWY240517C00025000 | 2024-04-30 9:30AM EDT | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 664 | 109.38% |
| CHWY240517C00027500 | 2024-04-29 12:44PM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 100 | 139.06% |
| CHWY240517C00030000 | 2024-05-01 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 4 | 163 | 125.00% |
| CHWY240517C00032500 | 2024-04-11 11:40AM EDT | 32.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 10 | 280.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517P00007500 | 2024-04-26 12:34PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 125.00% |
| CHWY240517P00010000 | 2024-04-30 2:02PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 855 | 90.63% |
| CHWY240517P00012000 | 2024-05-01 3:55PM EDT | 12.00 | 0.06 | 0.03 | 0.16 | +0.03 | +100.00% | 18 | 7 | 78.52% |
| CHWY240517P00012500 | 2024-05-01 3:06PM EDT | 12.50 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 16 | 1,898 | 58.59% |
| CHWY240517P00013000 | 2024-05-01 12:17PM EDT | 13.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 290 | 81 | 53.91% |
| CHWY240517P00013500 | 2024-05-01 3:52PM EDT | 13.50 | 0.16 | 0.13 | 0.17 | 0.00 | - | 2 | 239 | 53.13% |
| CHWY240517P00014000 | 2024-05-01 3:22PM EDT | 14.00 | 0.22 | 0.25 | 0.41 | -0.09 | -29.03% | 3 | 503 | 59.18% |
| CHWY240517P00014500 | 2024-05-01 3:35PM EDT | 14.50 | 0.36 | 0.42 | 0.45 | -0.03 | -7.69% | 82 | 312 | 53.13% |
| CHWY240517P00015000 | 2024-05-01 3:21PM EDT | 15.00 | 0.52 | 0.65 | 0.67 | -0.20 | -27.78% | 123 | 4,738 | 52.93% |
| CHWY240517P00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.94 | 0.93 | 0.96 | -0.06 | -6.00% | 218 | 4,146 | 53.03% |
| CHWY240517P00016000 | 2024-05-01 3:35PM EDT | 16.00 | 1.15 | 1.26 | 1.31 | -0.15 | -11.54% | 79 | 252 | 53.32% |
| CHWY240517P00016500 | 2024-05-01 2:52PM EDT | 16.50 | 1.40 | 1.64 | 1.71 | -0.03 | -2.10% | 1 | 588 | 54.10% |
| CHWY240517P00017000 | 2024-04-30 3:58PM EDT | 17.00 | 2.12 | 1.86 | 2.12 | 0.00 | - | 6 | 46 | 57.42% |
| CHWY240517P00017500 | 2024-05-01 2:39PM EDT | 17.50 | 2.21 | 2.51 | 2.62 | -0.30 | -11.95% | 17 | 4,820 | 58.40% |
| CHWY240517P00018000 | 2024-04-30 3:23PM EDT | 18.00 | 2.80 | 2.95 | 3.05 | 0.00 | - | 2 | 12 | 53.52% |
| CHWY240517P00019500 | 2024-04-22 9:58AM EDT | 19.50 | 3.50 | 3.40 | 6.00 | 0.00 | - | - | 1 | 105.86% |
| CHWY240517P00020000 | 2024-05-01 3:28PM EDT | 20.00 | 4.65 | 4.90 | 5.05 | +0.10 | +2.20% | 1 | 166 | 67.97% |
| CHWY240517P00022500 | 2024-04-11 3:53PM EDT | 22.50 | 7.54 | 5.50 | 7.55 | +3.38 | +81.25% | 1 | 5 | 114.84% |
| CHWY240517P00025000 | 2024-04-12 10:58AM EDT | 25.00 | 7.25 | 9.90 | 10.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240517P00027500 | 2024-04-12 10:37AM EDT | 27.50 | 9.80 | 12.40 | 12.70 | 0.00 | - | 2 | 0 | 156.25% |
| CHWY240517P00030000 | 2024-04-12 10:48AM EDT | 30.00 | 12.30 | 14.90 | 15.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240517P00032500 | 2024-04-12 10:58AM EDT | 32.50 | 14.75 | 16.45 | 17.55 | 0.00 | - | 1 | 0 | 188.67% |
| CHWY240517P00035000 | 2024-04-12 10:44AM EDT | 35.00 | 17.25 | 17.95 | 21.55 | 0.00 | - | 1 | 0 | 397.85% |
© 2024 Yahoo. All rights reserved.