Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,335.99 -1,784.32 (-3.07%) CMC Crypto 200
1,171.25 -37.44 (-3.10%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809C00019000 | 2024-06-28 9:54AM EDT | 19.00 | 8.19 | 5.70 | 6.80 | 0.00 | - | 5 | 5 | 79.69% |
| CHWY240809C00020000 | 2024-07-05 10:27AM EDT | 20.00 | 5.40 | 5.10 | 5.40 | -0.25 | -4.42% | 2 | 11 | 68.56% |
| CHWY240809C00025000 | 2024-07-05 12:31PM EDT | 25.00 | 2.35 | 2.07 | 2.60 | +0.25 | +11.90% | 22 | 83 | 77.20% |
| CHWY240809C00025500 | 2024-07-05 12:45PM EDT | 25.50 | 2.01 | 1.95 | 2.17 | -0.49 | -19.60% | 14 | 56 | 75.20% |
| CHWY240809C00026000 | 2024-07-05 12:18PM EDT | 26.00 | 1.95 | 1.85 | 1.97 | -0.61 | -23.83% | 15 | 117 | 76.76% |
| CHWY240809C00026500 | 2024-07-03 11:17AM EDT | 26.50 | 1.86 | 1.67 | 1.82 | 0.00 | - | 33 | 118 | 77.30% |
| CHWY240809C00027000 | 2024-07-02 10:16AM EDT | 27.00 | 2.01 | 1.56 | 1.81 | 0.00 | - | 15 | 107 | 80.86% |
| CHWY240809C00027500 | 2024-07-05 11:42AM EDT | 27.50 | 1.65 | 1.35 | 1.55 | +0.01 | +0.61% | 1 | 83 | 78.22% |
| CHWY240809C00028000 | 2024-07-05 11:12AM EDT | 28.00 | 1.58 | 1.33 | 1.51 | +0.08 | +5.33% | 2 | 72 | 82.03% |
| CHWY240809C00028500 | 2024-07-02 2:33PM EDT | 28.50 | 1.63 | 1.24 | 1.41 | 0.00 | - | 7 | 10 | 83.35% |
| CHWY240809C00029000 | 2024-07-02 3:55PM EDT | 29.00 | 1.68 | 1.08 | 1.34 | 0.00 | - | 7 | 9 | 83.64% |
| CHWY240809C00030000 | 2024-07-05 11:12AM EDT | 30.00 | 1.20 | 0.99 | 1.10 | +0.05 | +4.35% | 28 | 205 | 85.60% |
| CHWY240809C00031000 | 2024-07-03 12:09PM EDT | 31.00 | 1.00 | 0.87 | 1.06 | -0.16 | -13.79% | 1 | 11 | 89.84% |
| CHWY240809C00032000 | 2024-07-02 9:31AM EDT | 32.00 | 1.48 | 0.74 | 0.97 | 0.00 | - | 1 | 3 | 92.09% |
| CHWY240809C00032500 | 2024-07-03 11:35AM EDT | 32.50 | 0.93 | 0.74 | 0.89 | 0.00 | - | 201 | 201 | 93.55% |
| CHWY240809C00033500 | 2024-07-03 10:39AM EDT | 33.50 | 0.79 | 0.58 | 0.76 | 0.00 | - | 1 | 14 | 93.07% |
| CHWY240809C00034000 | 2024-07-02 9:36AM EDT | 34.00 | 1.05 | 0.60 | 0.76 | 0.00 | - | 2 | 16 | 96.29% |
| CHWY240809C00035000 | 2024-07-05 11:43AM EDT | 35.00 | 0.74 | 0.56 | 0.68 | +0.05 | +7.25% | 8 | 78 | 98.83% |
| CHWY240809C00038000 | 2024-07-05 9:48AM EDT | 38.00 | 0.45 | 0.34 | 0.63 | -0.28 | -38.36% | 10 | 8 | 105.86% |
| CHWY240809C00042000 | 2024-07-05 12:42PM EDT | 42.00 | 0.32 | 0.13 | 0.47 | -0.61 | -65.59% | 8 | 41 | 109.18% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809P00022000 | 2024-07-05 12:26PM EDT | 22.00 | 0.77 | 0.77 | 1.04 | -0.41 | -34.75% | 7 | 69 | 69.04% |
| CHWY240809P00023000 | 2024-07-03 11:35AM EDT | 23.00 | 1.58 | 1.14 | 1.30 | 0.00 | - | 4 | 17 | 67.38% |
| CHWY240809P00024000 | 2024-07-03 10:43AM EDT | 24.00 | 2.15 | 1.64 | 1.79 | 0.00 | - | 10 | 18 | 69.29% |
| CHWY240809P00025000 | 2024-07-05 12:23PM EDT | 25.00 | 2.19 | 2.20 | 2.33 | -0.75 | -25.51% | 11 | 85 | 70.41% |
| CHWY240809P00025500 | 2024-07-05 11:54AM EDT | 25.50 | 2.49 | 2.49 | 2.68 | -1.34 | -34.99% | 1 | 17 | 71.48% |
| CHWY240809P00026000 | 2024-07-05 11:01AM EDT | 26.00 | 3.08 | 2.83 | 3.70 | +0.76 | +32.76% | 2 | 5 | 83.59% |
| CHWY240809P00026500 | 2024-07-01 9:43AM EDT | 26.50 | 2.45 | 3.20 | 3.35 | 0.00 | - | 3 | 2 | 73.68% |
| CHWY240809P00031000 | 2024-06-27 1:21PM EDT | 31.00 | 4.35 | 6.75 | 7.25 | 0.00 | - | - | 1 | 85.55% |
| CHWY240809P00032000 | 2024-06-27 1:12PM EDT | 32.00 | 2.80 | 7.65 | 9.10 | 0.00 | - | - | 1 | 107.13% |
| CHWY240809P00032500 | 2024-06-27 1:13PM EDT | 32.50 | 3.05 | 7.90 | 9.25 | 0.00 | - | - | 1 | 98.58% |
| CHWY240809P00034500 | 2024-06-27 1:26PM EDT | 34.50 | 7.20 | 9.95 | 10.50 | 0.00 | - | - | 1 | 94.34% |
| CHWY240809P00035000 | 2024-07-02 11:17AM EDT | 35.00 | 11.10 | 10.40 | 10.85 | 0.00 | - | 5 | 5 | 91.60% |
© 2024 Yahoo. All rights reserved.