Singapore markets open in 2 hours 41 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
57,840.04 -2,540.82 (-4.21%) CMC Crypto 200
1,273.17 -65.89 (-4.92%)
Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524C00002500 | 2024-04-26 9:53AM EDT | 2.50 | 13.15 | 10.50 | 13.65 | 0.00 | - | 10 | 20 | 853.13% |
| CHWY240524C00012500 | 2024-04-11 1:26PM EDT | 12.50 | 5.93 | 2.60 | 2.78 | 0.00 | - | - | 5 | 63.28% |
| CHWY240524C00014000 | 2024-04-29 12:03PM EDT | 14.00 | 2.01 | 1.44 | 1.80 | 0.00 | - | 18 | 84 | 67.97% |
| CHWY240524C00014500 | 2024-05-01 12:30PM EDT | 14.50 | 1.14 | 0.94 | 1.28 | -0.68 | -37.36% | 1 | 3 | 53.32% |
| CHWY240524C00015000 | 2024-05-01 3:01PM EDT | 15.00 | 1.13 | 0.69 | 1.02 | +0.19 | +20.21% | 20 | 172 | 54.00% |
| CHWY240524C00015500 | 2024-05-01 3:58PM EDT | 15.50 | 0.65 | 0.65 | 0.80 | -0.13 | -16.67% | 6 | 74 | 59.77% |
| CHWY240524C00016000 | 2024-05-01 2:58PM EDT | 16.00 | 0.61 | 0.47 | 0.51 | -0.02 | -3.17% | 53 | 122 | 55.86% |
| CHWY240524C00016500 | 2024-05-01 3:46PM EDT | 16.50 | 0.36 | 0.34 | 0.48 | -0.04 | -10.00% | 104 | 447 | 59.96% |
| CHWY240524C00017000 | 2024-05-01 2:50PM EDT | 17.00 | 0.31 | 0.23 | 0.28 | -0.02 | -6.06% | 207 | 276 | 56.25% |
| CHWY240524C00017500 | 2024-05-01 2:50PM EDT | 17.50 | 0.25 | 0.16 | 0.19 | +0.01 | +4.17% | 13 | 333 | 55.86% |
| CHWY240524C00018000 | 2024-05-01 3:49PM EDT | 18.00 | 0.14 | 0.10 | 0.14 | -0.03 | -17.65% | 120 | 1,220 | 55.86% |
| CHWY240524C00018500 | 2024-05-01 3:19PM EDT | 18.50 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 2 | 359 | 57.42% |
| CHWY240524C00019000 | 2024-05-01 10:56AM EDT | 19.00 | 0.09 | 0.05 | 0.08 | -0.01 | -10.00% | 4 | 104 | 58.20% |
| CHWY240524C00019500 | 2024-05-01 11:55AM EDT | 19.50 | 0.04 | 0.05 | 0.07 | -0.10 | -71.43% | 16 | 130 | 62.11% |
| CHWY240524C00020000 | 2024-04-29 1:06PM EDT | 20.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 342 | 65.63% |
| CHWY240524C00020500 | 2024-04-29 3:09PM EDT | 20.50 | 0.05 | 0.02 | 0.25 | 0.00 | - | 2 | 74 | 85.16% |
| CHWY240524C00021000 | 2024-05-01 11:55AM EDT | 21.00 | 0.22 | 0.02 | 0.20 | +0.17 | +340.00% | 8 | 55 | 85.55% |
| CHWY240524C00021500 | 2024-04-29 9:30AM EDT | 21.50 | 0.05 | 0.01 | 1.28 | 0.00 | - | 10 | 37 | 149.22% |
| CHWY240524C00022000 | 2024-04-22 9:54AM EDT | 22.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 1 | 24 | 105.86% |
| CHWY240524C00022500 | 2024-05-01 2:01PM EDT | 22.50 | 0.05 | 0.01 | 0.20 | -0.02 | -28.57% | 2 | 74 | 97.66% |
| CHWY240524C00023000 | 2024-04-24 3:18PM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 31 | 88.28% |
| CHWY240524C00024000 | 2024-04-12 2:49PM EDT | 24.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 3 | 13 | 173.83% |
| CHWY240524C00025000 | 2024-04-15 10:42AM EDT | 25.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 182.81% |
| CHWY240524C00030000 | 2024-04-19 3:40PM EDT | 30.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 174.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524P00011500 | 2024-05-01 11:58AM EDT | 11.50 | 0.30 | 0.02 | 0.20 | +0.26 | +650.00% | 8 | 7 | 78.13% |
| CHWY240524P00012000 | 2024-05-01 11:58AM EDT | 12.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 17 | 62 | 58.98% |
| CHWY240524P00012500 | 2024-04-29 1:08PM EDT | 12.50 | 0.06 | 0.07 | 0.14 | 0.00 | - | 2 | 11 | 58.20% |
| CHWY240524P00013000 | 2024-05-01 10:32AM EDT | 13.00 | 0.18 | 0.13 | 0.17 | +0.07 | +63.64% | 5 | 197 | 54.69% |
| CHWY240524P00013500 | 2024-05-01 1:13PM EDT | 13.50 | 0.28 | 0.22 | 0.26 | +0.05 | +21.74% | 26 | 346 | 53.71% |
| CHWY240524P00014000 | 2024-05-01 11:38AM EDT | 14.00 | 0.43 | 0.36 | 0.39 | +0.07 | +19.44% | 15 | 939 | 53.32% |
| CHWY240524P00014500 | 2024-05-01 3:18PM EDT | 14.50 | 0.45 | 0.54 | 0.57 | -0.09 | -16.67% | 5 | 179 | 52.93% |
| CHWY240524P00015000 | 2024-05-01 3:32PM EDT | 15.00 | 0.67 | 0.30 | 0.81 | -0.08 | -10.67% | 31 | 317 | 54.30% |
| CHWY240524P00015500 | 2024-05-01 10:38AM EDT | 15.50 | 1.16 | 0.89 | 1.09 | +0.22 | +23.40% | 1 | 74 | 54.20% |
| CHWY240524P00016000 | 2024-04-26 2:20PM EDT | 16.00 | 0.98 | 0.58 | 2.00 | 0.00 | - | 14 | 131 | 93.26% |
| CHWY240524P00016500 | 2024-04-26 3:59PM EDT | 16.50 | 1.31 | 1.00 | 3.30 | 0.00 | - | 30 | 160 | 80.66% |
| CHWY240524P00017000 | 2024-04-29 9:52AM EDT | 17.00 | 1.55 | 1.94 | 3.15 | 0.00 | - | 15 | 44 | 82.81% |
| CHWY240524P00017500 | 2024-04-16 1:29PM EDT | 17.50 | 1.35 | 2.02 | 2.72 | 0.00 | - | 3 | 20 | 65.14% |
| CHWY240524P00018000 | 2024-04-30 11:53AM EDT | 18.00 | 2.74 | 3.00 | 3.10 | 0.00 | - | 1 | 23 | 53.32% |
| CHWY240524P00018500 | 2024-04-09 10:16AM EDT | 18.50 | 1.92 | 2.90 | 3.60 | 0.00 | - | - | 5 | 65.82% |
| CHWY240524P00019500 | 2024-04-29 9:47AM EDT | 19.50 | 3.10 | 3.75 | 4.55 | 0.00 | - | 5 | 7 | 69.53% |
| CHWY240524P00020000 | 2024-04-23 11:34AM EDT | 20.00 | 4.15 | 4.05 | 5.05 | 0.00 | - | 4 | 2 | 74.61% |
| CHWY240524P00023000 | 2024-04-08 9:55AM EDT | 23.00 | 5.70 | 7.65 | 8.05 | 0.00 | - | - | 1 | 100.78% |
© 2024 Yahoo. All rights reserved.