Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,360.68 -619.74 (-0.97%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719C00002500 | 2023-12-14 1:49PM EDT | 2.50 | 18.10 | 16.60 | 16.95 | 0.00 | - | - | 20 | 0.00% |
| CHWY240719C00005000 | 2024-04-05 3:50PM EDT | 5.00 | 12.02 | 10.80 | 12.35 | 0.00 | - | 2 | 221 | 236.33% |
| CHWY240719C00007500 | 2024-04-11 2:16PM EDT | 7.50 | 8.40 | 6.90 | 9.95 | -2.80 | -25.00% | 2 | 50 | 91.41% |
| CHWY240719C00010000 | 2024-04-25 3:31PM EDT | 10.00 | 6.25 | 6.00 | 6.65 | +0.72 | +13.02% | 1 | 31 | 96.68% |
| CHWY240719C00012500 | 2024-04-26 12:06PM EDT | 12.50 | 4.16 | 2.96 | 4.05 | +0.99 | +31.23% | 8 | 1,204 | 72.17% |
| CHWY240719C00015000 | 2024-04-26 3:57PM EDT | 15.00 | 2.37 | 2.36 | 2.50 | +0.50 | +26.74% | 94 | 1,983 | 67.48% |
| CHWY240719C00017500 | 2024-04-26 1:59PM EDT | 17.50 | 1.36 | 1.30 | 1.32 | +0.37 | +37.37% | 135 | 3,265 | 64.01% |
| CHWY240719C00020000 | 2024-04-26 3:11PM EDT | 20.00 | 0.68 | 0.66 | 0.69 | +0.13 | +23.64% | 105 | 1,876 | 62.99% |
| CHWY240719C00022500 | 2024-04-26 2:11PM EDT | 22.50 | 0.37 | 0.34 | 0.36 | +0.12 | +48.00% | 52 | 3,293 | 63.38% |
| CHWY240719C00025000 | 2024-04-26 3:31PM EDT | 25.00 | 0.19 | 0.19 | 0.20 | +0.05 | +35.71% | 1 | 2,178 | 64.94% |
| CHWY240719C00027500 | 2024-04-26 1:57PM EDT | 27.50 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 5 | 742 | 67.97% |
| CHWY240719C00030000 | 2024-04-25 3:10PM EDT | 30.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 6,151 | 69.92% |
| CHWY240719C00032500 | 2024-04-26 1:58PM EDT | 32.50 | 0.05 | 0.05 | 0.19 | 0.00 | - | 1 | 1,899 | 82.42% |
| CHWY240719C00035000 | 2024-04-26 12:31PM EDT | 35.00 | 0.04 | 0.03 | 0.14 | -0.01 | -20.00% | 2 | 532 | 83.79% |
| CHWY240719C00037500 | 2024-04-23 11:54AM EDT | 37.50 | 0.03 | 0.02 | 0.14 | 0.00 | - | 65 | 671 | 88.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719P00002500 | 2024-02-14 10:37AM EDT | 2.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 198.44% |
| CHWY240719P00005000 | 2024-03-22 1:46PM EDT | 5.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 125.78% |
| CHWY240719P00007500 | 2024-04-19 12:01PM EDT | 7.50 | 0.07 | 0.01 | 0.17 | 0.00 | - | 1 | 51 | 92.58% |
| CHWY240719P00010000 | 2024-04-25 3:51PM EDT | 10.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 60 | 1,908 | 66.80% |
| CHWY240719P00012500 | 2024-04-26 1:39PM EDT | 12.50 | 0.50 | 0.50 | 0.54 | -0.12 | -19.35% | 76 | 4,302 | 62.89% |
| CHWY240719P00015000 | 2024-04-26 2:38PM EDT | 15.00 | 1.39 | 1.36 | 1.38 | -0.23 | -14.20% | 30 | 8,633 | 59.77% |
| CHWY240719P00017500 | 2024-04-26 2:49PM EDT | 17.50 | 2.80 | 2.76 | 2.80 | -0.65 | -18.84% | 22 | 6,810 | 57.62% |
| CHWY240719P00020000 | 2024-04-26 1:36PM EDT | 20.00 | 4.55 | 4.60 | 4.70 | -0.15 | -3.19% | 17 | 1,311 | 55.27% |
| CHWY240719P00022500 | 2024-04-26 2:50PM EDT | 22.50 | 6.85 | 4.75 | 6.90 | +1.15 | +20.18% | 3 | 3,952 | 56.93% |
| CHWY240719P00025000 | 2024-04-26 3:28PM EDT | 25.00 | 9.30 | 9.15 | 9.30 | -0.96 | -9.36% | 2 | 2,229 | 51.95% |
| CHWY240719P00027500 | 2024-04-24 2:49PM EDT | 27.50 | 12.10 | 10.70 | 11.75 | 0.00 | - | 960 | 552 | 63.87% |
| CHWY240719P00030000 | 2024-02-07 4:02PM EDT | 30.00 | 13.08 | 11.85 | 12.75 | 0.00 | - | 3 | 455 | 0.00% |
| CHWY240719P00032500 | 2024-04-17 2:14PM EDT | 32.50 | 15.75 | 15.20 | 17.30 | 0.00 | - | 160 | 0 | 119.82% |
| CHWY240719P00035000 | 2024-03-21 11:24AM EDT | 35.00 | 18.30 | 18.75 | 20.80 | 0.00 | - | 1 | 0 | 126.17% |
© 2024 Yahoo. All rights reserved.