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
56,743.43 -1,380.72 (-2.38%) CMC Crypto 200
1,170.82 -37.87 (-3.13%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240816C00012500 | 2024-07-02 10:26AM EDT | 12.50 | 11.64 | 11.05 | 12.55 | 0.00 | - | 19 | 19 | 127.73% |
| CHWY240816C00015000 | 2024-07-03 10:45AM EDT | 15.00 | 9.55 | 9.45 | 10.05 | 0.00 | - | 1 | 4 | 98.24% |
| CHWY240816C00017500 | 2024-07-05 9:32AM EDT | 17.50 | 6.85 | 6.25 | 7.60 | -0.65 | -8.67% | 1 | 8 | 77.34% |
| CHWY240816C00020000 | 2024-07-05 11:40AM EDT | 20.00 | 5.65 | 5.10 | 5.35 | +0.65 | +13.00% | 43 | 331 | 61.33% |
| CHWY240816C00022500 | 2024-07-05 11:25AM EDT | 22.50 | 3.85 | 3.50 | 3.60 | +0.45 | +13.24% | 38 | 257 | 67.09% |
| CHWY240816C00025000 | 2024-07-05 12:42PM EDT | 25.00 | 2.48 | 2.30 | 2.37 | +0.17 | +7.36% | 231 | 2,324 | 70.61% |
| CHWY240816C00027500 | 2024-07-05 12:28PM EDT | 27.50 | 1.70 | 1.54 | 1.62 | +0.06 | +3.66% | 141 | 1,159 | 75.49% |
| CHWY240816C00030000 | 2024-07-05 1:06PM EDT | 30.00 | 1.15 | 1.11 | 1.18 | -0.08 | -6.50% | 425 | 5,728 | 81.74% |
| CHWY240816C00032500 | 2024-07-05 12:52PM EDT | 32.50 | 0.89 | 0.82 | 0.86 | -0.05 | -5.32% | 93 | 1,713 | 86.62% |
| CHWY240816C00035000 | 2024-07-05 1:06PM EDT | 35.00 | 0.65 | 0.65 | 0.67 | -0.09 | -12.16% | 152 | 2,776 | 92.19% |
| CHWY240816C00037500 | 2024-07-05 1:03PM EDT | 37.50 | 0.55 | 0.51 | 0.56 | -0.03 | -5.17% | 60 | 461 | 97.46% |
| CHWY240816C00040000 | 2024-07-05 12:36PM EDT | 40.00 | 0.42 | 0.40 | 0.44 | -0.09 | -17.65% | 344 | 1,243 | 100.88% |
| CHWY240816C00042500 | 2024-07-05 12:35PM EDT | 42.50 | 0.34 | 0.32 | 0.37 | -0.06 | -15.00% | 13 | 186 | 104.69% |
| CHWY240816C00045000 | 2024-07-05 12:35PM EDT | 45.00 | 0.29 | 0.27 | 0.30 | -0.05 | -14.71% | 131 | 3,492 | 108.01% |
| CHWY240816C00047500 | 2024-07-05 12:00PM EDT | 47.50 | 0.29 | 0.22 | 0.26 | -0.10 | -25.64% | 1 | 69 | 111.33% |
| CHWY240816C00050000 | 2024-07-05 12:32PM EDT | 50.00 | 0.21 | 0.19 | 0.21 | -0.05 | -19.23% | 44 | 452 | 113.87% |
| CHWY240816C00055000 | 2024-07-05 12:03PM EDT | 55.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 59 | 1,325 | 122.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240816P00015000 | 2024-07-05 12:04PM EDT | 15.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 7 | 207 | 73.44% |
| CHWY240816P00017500 | 2024-07-05 12:22PM EDT | 17.50 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 44 | 473 | 65.04% |
| CHWY240816P00020000 | 2024-07-05 12:30PM EDT | 20.00 | 0.39 | 0.40 | 0.44 | -0.27 | -40.91% | 187 | 5,135 | 64.36% |
| CHWY240816P00022500 | 2024-07-05 1:07PM EDT | 22.50 | 1.16 | 1.12 | 1.19 | -0.41 | -26.11% | 271 | 6,061 | 65.92% |
| CHWY240816P00025000 | 2024-07-05 12:54PM EDT | 25.00 | 2.41 | 2.38 | 2.56 | -0.64 | -20.98% | 229 | 11,806 | 70.46% |
| CHWY240816P00027500 | 2024-07-05 12:26PM EDT | 27.50 | 4.05 | 4.15 | 4.20 | -0.15 | -3.57% | 18 | 948 | 74.12% |
| CHWY240816P00030000 | 2024-07-05 10:03AM EDT | 30.00 | 6.70 | 6.20 | 6.35 | -0.10 | -1.47% | 11 | 1,230 | 81.40% |
| CHWY240816P00032500 | 2024-06-28 3:33PM EDT | 32.50 | 7.24 | 8.15 | 8.60 | 0.00 | - | 18 | 387 | 82.42% |
| CHWY240816P00035000 | 2024-07-03 10:45AM EDT | 35.00 | 11.06 | 10.70 | 10.90 | 0.00 | - | 3 | 206 | 92.24% |
| CHWY240816P00037500 | 2024-06-28 3:16PM EDT | 37.50 | 11.49 | 13.05 | 13.35 | 0.00 | - | 2 | 3 | 98.73% |
| CHWY240816P00040000 | 2024-07-05 11:25AM EDT | 40.00 | 15.20 | 15.40 | 15.70 | -0.85 | -5.30% | 5 | 5 | 100.29% |
© 2024 Yahoo. All rights reserved.