Singapore markets closed
Straits Times Index
3,338.70 +5.90 (+0.18%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,829.95 +1,373.00 (+2.23%) CMC Crypto 200
1,305.12 +3.05 (+0.23%)
Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240712C00012000 | 2024-06-10 11:57AM EDT | 12.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712C00015000 | 2024-06-27 1:26PM EDT | 15.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CHWY240712C00016000 | 2024-06-21 12:57PM EDT | 16.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240712C00016500 | 2024-06-28 11:02AM EDT | 16.50 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00017000 | 2024-06-24 9:48AM EDT | 17.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CHWY240712C00017500 | 2024-06-21 3:29PM EDT | 17.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240712C00018000 | 2024-06-21 1:14PM EDT | 18.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00018500 | 2024-06-17 2:01PM EDT | 18.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240712C00019000 | 2024-06-24 12:30PM EDT | 19.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00019500 | 2024-06-24 12:02PM EDT | 19.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00020000 | 2024-06-28 10:56AM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240712C00020500 | 2024-06-28 12:00PM EDT | 20.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CHWY240712C00021000 | 2024-06-27 1:18PM EDT | 21.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240712C00021500 | 2024-06-27 1:40PM EDT | 21.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00022000 | 2024-06-28 3:26PM EDT | 22.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CHWY240712C00022500 | 2024-06-28 12:33PM EDT | 22.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240712C00023000 | 2024-06-28 11:52AM EDT | 23.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CHWY240712C00023500 | 2024-06-28 3:37PM EDT | 23.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CHWY240712C00024000 | 2024-06-28 3:38PM EDT | 24.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CHWY240712C00024500 | 2024-06-28 3:39PM EDT | 24.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHWY240712C00025000 | 2024-06-28 2:19PM EDT | 25.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| CHWY240712C00025500 | 2024-06-28 3:16PM EDT | 25.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| CHWY240712C00026000 | 2024-06-28 3:59PM EDT | 26.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| CHWY240712C00026500 | 2024-06-28 3:58PM EDT | 26.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| CHWY240712C00027000 | 2024-06-28 3:53PM EDT | 27.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| CHWY240712C00027500 | 2024-06-28 3:48PM EDT | 27.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| CHWY240712C00028000 | 2024-06-28 3:59PM EDT | 28.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 6.25% |
| CHWY240712C00028500 | 2024-06-28 3:42PM EDT | 28.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| CHWY240712C00029000 | 2024-06-28 3:23PM EDT | 29.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| CHWY240712C00029500 | 2024-06-28 12:54PM EDT | 29.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHWY240712C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 12.50% |
| CHWY240712C00030500 | 2024-06-28 3:59PM EDT | 30.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| CHWY240712C00031000 | 2024-06-28 3:43PM EDT | 31.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| CHWY240712C00031500 | 2024-06-28 3:07PM EDT | 31.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CHWY240712C00032000 | 2024-06-28 3:56PM EDT | 32.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| CHWY240712C00032500 | 2024-06-28 1:09PM EDT | 32.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| CHWY240712C00033000 | 2024-06-28 3:30PM EDT | 33.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 25.00% |
| CHWY240712C00033500 | 2024-06-28 3:12PM EDT | 33.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| CHWY240712C00034000 | 2024-06-28 3:25PM EDT | 34.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| CHWY240712C00034500 | 2024-06-28 10:22AM EDT | 34.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| CHWY240712C00035000 | 2024-06-28 3:55PM EDT | 35.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 25.00% |
| CHWY240712C00036000 | 2024-06-28 2:25PM EDT | 36.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| CHWY240712C00037000 | 2024-06-28 3:50PM EDT | 37.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| CHWY240712C00038000 | 2024-06-28 1:16PM EDT | 38.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| CHWY240712C00039000 | 2024-06-28 3:00PM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CHWY240712C00040000 | 2024-06-28 3:55PM EDT | 40.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 50.00% |
| CHWY240712C00041000 | 2024-06-28 11:19AM EDT | 41.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240712C00042000 | 2024-06-28 12:10PM EDT | 42.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CHWY240712C00043000 | 2024-06-28 10:16AM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CHWY240712C00044000 | 2024-06-28 3:14PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHWY240712C00045000 | 2024-06-28 3:56PM EDT | 45.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 50.00% |
| CHWY240712C00046000 | 2024-06-28 1:54PM EDT | 46.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 261 | - | 50.00% |
| CHWY240712C00047000 | 2024-06-28 9:50AM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | - | 50.00% |
| CHWY240712C00048000 | 2024-06-28 10:21AM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | - | 50.00% |
| CHWY240712C00050000 | 2024-06-28 3:54PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | - | 50.00% |
| CHWY240712C00051000 | 2024-06-28 3:59PM EDT | 51.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | - | 50.00% |
| CHWY240712C00052000 | 2024-06-28 1:40PM EDT | 52.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | - | 50.00% |
| CHWY240712C00055000 | 2024-06-28 9:30AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | - | 50.00% |
| CHWY240712C00058000 | 2024-06-28 3:56PM EDT | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 235 | - | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240712P00012000 | 2024-06-20 12:36PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240712P00015000 | 2024-06-27 1:56PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHWY240712P00016000 | 2024-06-27 2:51PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240712P00017000 | 2024-06-28 10:32AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHWY240712P00017500 | 2024-06-27 3:31PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CHWY240712P00018000 | 2024-06-21 9:38AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHWY240712P00018500 | 2024-06-11 10:22AM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240712P00019000 | 2024-06-28 12:11PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CHWY240712P00019500 | 2024-06-27 2:04PM EDT | 19.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHWY240712P00020000 | 2024-06-28 3:51PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| CHWY240712P00020500 | 2024-06-28 3:59PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CHWY240712P00021000 | 2024-06-28 3:55PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 25.00% |
| CHWY240712P00021500 | 2024-06-28 3:11PM EDT | 21.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| CHWY240712P00022000 | 2024-06-28 1:33PM EDT | 22.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| CHWY240712P00022500 | 2024-06-28 2:33PM EDT | 22.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 25.00% |
| CHWY240712P00023000 | 2024-06-28 3:47PM EDT | 23.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| CHWY240712P00023500 | 2024-06-28 3:54PM EDT | 23.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| CHWY240712P00024000 | 2024-06-28 3:53PM EDT | 24.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| CHWY240712P00024500 | 2024-06-28 2:40PM EDT | 24.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CHWY240712P00025000 | 2024-06-28 3:56PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| CHWY240712P00025500 | 2024-06-28 3:56PM EDT | 25.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| CHWY240712P00026000 | 2024-06-28 3:57PM EDT | 26.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| CHWY240712P00026500 | 2024-06-28 3:37PM EDT | 26.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| CHWY240712P00027000 | 2024-06-28 3:41PM EDT | 27.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| CHWY240712P00027500 | 2024-06-28 3:55PM EDT | 27.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CHWY240712P00028000 | 2024-06-28 3:45PM EDT | 28.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CHWY240712P00028500 | 2024-06-28 1:53PM EDT | 28.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CHWY240712P00029000 | 2024-06-28 1:13PM EDT | 29.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHWY240712P00029500 | 2024-06-28 12:04PM EDT | 29.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240712P00030000 | 2024-06-28 1:13PM EDT | 30.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CHWY240712P00030500 | 2024-06-27 2:07PM EDT | 30.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00031000 | 2024-06-27 3:08PM EDT | 31.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00031500 | 2024-06-27 3:00PM EDT | 31.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00032000 | 2024-06-28 10:16AM EDT | 32.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240712P00033000 | 2024-06-28 2:50PM EDT | 33.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712P00033500 | 2024-06-27 2:13PM EDT | 33.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00034000 | 2024-06-28 11:57AM EDT | 34.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240712P00035000 | 2024-06-28 9:35AM EDT | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHWY240712P00036000 | 2024-06-27 3:01PM EDT | 36.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00039000 | 2024-06-27 2:13PM EDT | 39.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00040000 | 2024-06-27 1:48PM EDT | 40.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712P00042000 | 2024-06-28 11:10AM EDT | 42.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.