Singapore markets open in 5 hours 30 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,074.37 +38.68 (+0.77%) Dow
38,234.57 +418.65 (+1.11%) Nasdaq
15,843.25 +185.43 (+1.18%) Bitcoin USD
58,093.89 -1,767.23 (-2.95%) CMC Crypto 200
1,223.16 -115.90 (-8.66%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240531C00012500 | 2024-04-26 10:30AM EDT | 12.50 | 3.70 | 2.99 | 3.35 | 0.00 | - | 2 | 39 | 83.20% |
| CHWY240531C00013000 | 2024-04-25 12:44PM EDT | 13.00 | 2.37 | 2.69 | 2.96 | 0.00 | - | - | 6 | 84.96% |
| CHWY240531C00014000 | 2024-05-01 12:00PM EDT | 14.00 | 1.75 | 2.00 | 2.14 | -0.52 | -22.91% | 1 | 8 | 78.13% |
| CHWY240531C00014500 | 2024-05-01 2:00PM EDT | 14.50 | 1.46 | 1.51 | 1.88 | -0.14 | -8.75% | 3 | 17 | 72.95% |
| CHWY240531C00015000 | 2024-05-01 2:32PM EDT | 15.00 | 1.37 | 1.41 | 1.51 | -0.12 | -8.05% | 5 | 59 | 74.51% |
| CHWY240531C00015500 | 2024-05-01 2:18PM EDT | 15.50 | 1.00 | 1.18 | 1.25 | -0.10 | -9.09% | 11 | 177 | 73.73% |
| CHWY240531C00016000 | 2024-05-01 2:45PM EDT | 16.00 | 0.95 | 0.86 | 1.08 | -0.16 | -14.41% | 13 | 251 | 71.29% |
| CHWY240531C00016500 | 2024-05-01 2:49PM EDT | 16.50 | 0.80 | 0.76 | 0.88 | +0.02 | +2.56% | 4 | 125 | 72.66% |
| CHWY240531C00017000 | 2024-05-01 2:58PM EDT | 17.00 | 0.67 | 0.56 | 0.70 | +0.36 | +116.13% | 196 | 361 | 70.02% |
| CHWY240531C00017500 | 2024-05-01 2:51PM EDT | 17.50 | 0.49 | 0.54 | 0.58 | -0.04 | -7.55% | 41 | 732 | 73.44% |
| CHWY240531C00018000 | 2024-05-01 3:13PM EDT | 18.00 | 0.44 | 0.40 | 0.48 | +0.06 | +20.00% | 51 | 985 | 72.46% |
| CHWY240531C00018500 | 2024-05-01 2:48PM EDT | 18.50 | 0.31 | 0.33 | 0.39 | -0.03 | -8.82% | 47 | 306 | 72.85% |
| CHWY240531C00019000 | 2024-05-01 3:02PM EDT | 19.00 | 0.30 | 0.27 | 0.33 | +0.03 | +11.11% | 38 | 225 | 73.93% |
| CHWY240531C00019500 | 2024-05-01 10:24AM EDT | 19.50 | 0.20 | 0.22 | 0.26 | -0.06 | -23.08% | 1 | 159 | 73.83% |
| CHWY240531C00020000 | 2024-05-01 10:25AM EDT | 20.00 | 0.16 | 0.18 | 0.21 | -0.02 | -11.11% | 11 | 143 | 74.22% |
| CHWY240531C00020500 | 2024-05-01 10:22AM EDT | 20.50 | 0.14 | 0.14 | 0.17 | -0.04 | -22.22% | 1 | 53 | 74.22% |
| CHWY240531C00021000 | 2024-04-30 1:36PM EDT | 21.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 7 | 53 | 74.61% |
| CHWY240531C00021500 | 2024-04-11 3:32PM EDT | 21.50 | 0.61 | 0.08 | 0.12 | 0.00 | - | - | 9 | 75.00% |
| CHWY240531C00022000 | 2024-05-01 12:02PM EDT | 22.00 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 20 | 30 | 76.17% |
| CHWY240531C00022500 | 2024-04-29 11:31AM EDT | 22.50 | 0.10 | 0.05 | 0.09 | 0.00 | - | 4 | 59 | 76.56% |
| CHWY240531C00023000 | 2024-05-01 12:03PM EDT | 23.00 | 0.19 | 0.05 | 0.11 | +0.11 | +137.50% | 8 | 16 | 82.03% |
| CHWY240531C00024000 | 2024-05-01 12:49PM EDT | 24.00 | 0.05 | 0.01 | 0.26 | -0.01 | -16.67% | 68 | 12 | 98.44% |
| CHWY240531C00025000 | 2024-04-30 12:27PM EDT | 25.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 60 | 14 | 88.67% |
| CHWY240531C00030000 | 2024-04-29 12:58PM EDT | 30.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 1 | 28 | 191.60% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240531P00011000 | 2024-05-01 12:05PM EDT | 11.00 | 0.11 | 0.07 | 0.11 | -0.01 | -8.33% | 8 | 2 | 76.56% |
| CHWY240531P00012000 | 2024-04-30 3:39PM EDT | 12.00 | 0.20 | 0.16 | 0.19 | +0.02 | +11.11% | 3 | 62 | 72.07% |
| CHWY240531P00012500 | 2024-05-01 2:48PM EDT | 12.50 | 0.27 | 0.22 | 0.26 | +0.01 | +3.85% | 3 | 51 | 70.12% |
| CHWY240531P00013000 | 2024-05-01 11:51AM EDT | 13.00 | 0.42 | 0.32 | 0.36 | +0.08 | +23.53% | 4 | 56 | 69.34% |
| CHWY240531P00013500 | 2024-05-01 12:15PM EDT | 13.50 | 0.57 | 0.43 | 0.48 | +0.05 | +9.62% | 2 | 270 | 67.77% |
| CHWY240531P00014000 | 2024-05-01 2:23PM EDT | 14.00 | 0.76 | 0.59 | 0.64 | +0.06 | +8.57% | 2 | 798 | 67.48% |
| CHWY240531P00014500 | 2024-05-01 12:56PM EDT | 14.50 | 0.98 | 0.77 | 0.83 | +0.14 | +16.67% | 14 | 352 | 66.60% |
| CHWY240531P00015000 | 2024-05-01 2:07PM EDT | 15.00 | 1.01 | 0.97 | 1.05 | -0.11 | -9.82% | 42 | 1,907 | 65.33% |
| CHWY240531P00015500 | 2024-05-01 2:42PM EDT | 15.50 | 1.39 | 1.04 | 1.38 | +0.25 | +21.93% | 8 | 699 | 61.62% |
| CHWY240531P00016000 | 2024-05-01 2:43PM EDT | 16.00 | 1.49 | 1.46 | 1.64 | -0.11 | -6.88% | 2 | 142 | 63.87% |
| CHWY240531P00016500 | 2024-04-26 2:36PM EDT | 16.50 | 1.66 | 1.73 | 1.95 | 0.00 | - | 5 | 6 | 61.52% |
| CHWY240531P00017000 | 2024-05-01 11:40AM EDT | 17.00 | 2.19 | 2.09 | 2.37 | +0.21 | +10.61% | 2 | 41 | 63.28% |
| CHWY240531P00017500 | 2024-04-25 3:30PM EDT | 17.50 | 2.63 | 2.45 | 2.75 | 0.00 | - | - | 46 | 62.11% |
| CHWY240531P00018000 | 2024-04-26 10:23AM EDT | 18.00 | 2.60 | 2.61 | 3.05 | 0.00 | - | 15 | 15 | 65.23% |
| CHWY240531P00018500 | 2024-04-11 11:00AM EDT | 18.50 | 1.69 | 2.91 | 3.50 | 0.00 | - | - | 3 | 67.38% |
| CHWY240531P00019000 | 2024-04-23 1:33PM EDT | 19.00 | 3.39 | 3.70 | 3.90 | 0.00 | - | 1 | 4 | 52.34% |
| CHWY240531P00020000 | 2024-04-25 3:26PM EDT | 20.00 | 4.94 | 4.65 | 4.95 | 0.00 | - | 1 | 56 | 61.33% |
| CHWY240531P00021500 | 2024-04-15 9:36AM EDT | 21.50 | 4.20 | 4.55 | 6.25 | 0.00 | - | - | 0 | 62.89% |
| CHWY240531P00022500 | 2024-04-12 10:47AM EDT | 22.50 | 5.05 | 7.05 | 7.25 | 0.00 | - | 2 | 2 | 69.53% |
© 2024 Yahoo. All rights reserved.