Singapore markets closed
Straits Times Index
3,338.15 +5.35 (+0.16%) 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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726C00014000 | 2024-06-27 9:39AM EDT | 14.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726C00018000 | 2024-06-18 3:53PM EDT | 18.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726C00018500 | 2024-06-28 10:57AM EDT | 18.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240726C00019000 | 2024-06-20 2:21PM EDT | 19.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726C00019500 | 2024-06-24 11:17AM EDT | 19.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726C00020000 | 2024-06-28 3:21PM EDT | 20.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHWY240726C00020500 | 2024-06-20 10:29AM EDT | 20.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240726C00021000 | 2024-06-28 2:58PM EDT | 21.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240726C00021500 | 2024-06-17 10:20AM EDT | 21.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHWY240726C00022000 | 2024-06-27 1:26PM EDT | 22.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| CHWY240726C00022500 | 2024-06-28 1:51PM EDT | 22.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CHWY240726C00023000 | 2024-06-28 1:00PM EDT | 23.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY240726C00023500 | 2024-06-28 11:52AM EDT | 23.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240726C00024000 | 2024-06-28 1:38PM EDT | 24.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240726C00024500 | 2024-06-28 12:45PM EDT | 24.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240726C00025000 | 2024-06-28 3:39PM EDT | 25.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CHWY240726C00025500 | 2024-06-28 3:40PM EDT | 25.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CHWY240726C00026000 | 2024-06-28 3:09PM EDT | 26.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| CHWY240726C00026500 | 2024-06-28 3:56PM EDT | 26.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CHWY240726C00027000 | 2024-06-28 3:55PM EDT | 27.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| CHWY240726C00027500 | 2024-06-28 3:18PM EDT | 27.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CHWY240726C00028000 | 2024-06-28 2:50PM EDT | 28.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CHWY240726C00028500 | 2024-06-28 3:39PM EDT | 28.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| CHWY240726C00029000 | 2024-06-28 3:08PM EDT | 29.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| CHWY240726C00029500 | 2024-06-28 3:50PM EDT | 29.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CHWY240726C00030000 | 2024-06-28 3:58PM EDT | 30.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 12.50% |
| CHWY240726C00030500 | 2024-06-28 10:25AM EDT | 30.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| CHWY240726C00031000 | 2024-06-28 2:05PM EDT | 31.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CHWY240726C00031500 | 2024-06-28 10:16AM EDT | 31.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHWY240726C00032000 | 2024-06-28 2:21PM EDT | 32.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| CHWY240726C00032500 | 2024-06-28 2:21PM EDT | 32.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| CHWY240726C00033000 | 2024-06-28 2:31PM EDT | 33.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHWY240726C00033500 | 2024-06-28 9:41AM EDT | 33.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHWY240726C00034000 | 2024-06-28 11:45AM EDT | 34.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHWY240726C00034500 | 2024-06-27 2:36PM EDT | 34.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHWY240726C00035000 | 2024-06-28 3:14PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| CHWY240726C00036000 | 2024-06-28 10:06AM EDT | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHWY240726C00037000 | 2024-06-28 10:16AM EDT | 37.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CHWY240726C00038000 | 2024-06-28 1:56PM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CHWY240726C00039000 | 2024-06-28 11:01AM EDT | 39.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CHWY240726C00040000 | 2024-06-28 3:08PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| CHWY240726C00041000 | 2024-06-28 10:33AM EDT | 41.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CHWY240726C00042000 | 2024-06-28 3:33PM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240726C00043000 | 2024-06-28 9:37AM EDT | 43.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240726C00044000 | 2024-06-28 1:54PM EDT | 44.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240726C00045000 | 2024-06-28 3:44PM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
| CHWY240726C00046000 | 2024-06-28 10:05AM EDT | 46.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | - | 50.00% |
| CHWY240726C00049000 | 2024-06-28 10:24AM EDT | 49.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | - | 50.00% |
| CHWY240726C00050000 | 2024-06-28 3:59PM EDT | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 66 | - | 50.00% |
| CHWY240726C00051000 | 2024-06-28 2:07PM EDT | 51.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | - | 50.00% |
| CHWY240726C00052000 | 2024-06-28 2:42PM EDT | 52.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | - | 50.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726P00017000 | 2024-06-17 1:29PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240726P00017500 | 2024-06-28 1:17PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240726P00018000 | 2024-06-13 3:51PM EDT | 18.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240726P00018500 | 2024-06-27 3:46PM EDT | 18.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHWY240726P00019000 | 2024-06-17 10:37AM EDT | 19.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHWY240726P00019500 | 2024-06-26 12:43PM EDT | 19.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHWY240726P00020000 | 2024-06-28 3:46PM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| CHWY240726P00020500 | 2024-06-28 10:25AM EDT | 20.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CHWY240726P00021000 | 2024-06-28 2:59PM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| CHWY240726P00021500 | 2024-06-28 2:58PM EDT | 21.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CHWY240726P00022000 | 2024-06-28 2:59PM EDT | 22.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| CHWY240726P00022500 | 2024-06-28 3:40PM EDT | 22.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| CHWY240726P00023000 | 2024-06-28 2:09PM EDT | 23.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| CHWY240726P00023500 | 2024-06-28 1:17PM EDT | 23.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHWY240726P00024000 | 2024-06-28 1:36PM EDT | 24.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CHWY240726P00024500 | 2024-06-28 2:22PM EDT | 24.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CHWY240726P00025000 | 2024-06-28 2:05PM EDT | 25.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| CHWY240726P00025500 | 2024-06-28 11:44AM EDT | 25.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CHWY240726P00026000 | 2024-06-28 12:49PM EDT | 26.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CHWY240726P00026500 | 2024-06-28 11:49AM EDT | 26.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHWY240726P00027000 | 2024-06-27 2:09PM EDT | 27.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CHWY240726P00027500 | 2024-06-28 10:32AM EDT | 27.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240726P00028000 | 2024-06-28 3:59PM EDT | 28.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CHWY240726P00028500 | 2024-06-28 10:04AM EDT | 28.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240726P00029000 | 2024-06-27 1:56PM EDT | 29.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00029500 | 2024-06-27 2:06PM EDT | 29.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00030000 | 2024-06-28 2:50PM EDT | 30.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CHWY240726P00030500 | 2024-06-28 2:49PM EDT | 30.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240726P00031000 | 2024-06-28 1:59PM EDT | 31.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CHWY240726P00032000 | 2024-06-27 2:18PM EDT | 32.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00034500 | 2024-06-27 3:03PM EDT | 34.50 | 7.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00035000 | 2024-06-27 2:11PM EDT | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00036000 | 2024-06-27 2:11PM EDT | 36.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00038000 | 2024-06-27 1:18PM EDT | 38.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00039000 | 2024-06-27 3:48PM EDT | 39.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00040000 | 2024-06-28 12:52PM EDT | 40.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240726P00041000 | 2024-06-27 1:13PM EDT | 41.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240726P00042000 | 2024-06-27 1:16PM EDT | 42.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.