Singapore markets open in 2 hours 34 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,824.65 -2,577.29 (-4.27%) CMC Crypto 200
1,274.07 -65.00 (-4.85%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018C00005000 | 2024-04-25 9:53AM EDT | 5.00 | 10.00 | 10.15 | 11.25 | 0.00 | - | - | 1 | 154.88% |
| CHWY241018C00007500 | 2024-03-22 2:21PM EDT | 7.50 | 9.47 | 8.90 | 9.10 | 0.00 | - | 1 | 2 | 147.36% |
| CHWY241018C00010000 | 2024-04-25 2:40PM EDT | 10.00 | 5.75 | 5.70 | 7.75 | 0.00 | - | 6 | 23 | 111.08% |
| CHWY241018C00012500 | 2024-05-01 2:59PM EDT | 12.50 | 4.35 | 4.00 | 4.10 | -0.40 | -8.42% | 2 | 775 | 69.34% |
| CHWY241018C00015000 | 2024-05-01 2:12PM EDT | 15.00 | 2.69 | 2.69 | 2.77 | -0.21 | -7.24% | 26 | 1,108 | 66.50% |
| CHWY241018C00017500 | 2024-05-01 2:40PM EDT | 17.50 | 1.85 | 1.77 | 1.96 | -0.09 | -4.64% | 33 | 1,424 | 66.60% |
| CHWY241018C00020000 | 2024-05-01 3:37PM EDT | 20.00 | 1.20 | 1.15 | 1.20 | -0.05 | -4.00% | 14 | 1,098 | 64.21% |
| CHWY241018C00022500 | 2024-04-30 11:30AM EDT | 22.50 | 0.84 | 0.72 | 0.76 | 0.00 | - | 2 | 366 | 62.99% |
| CHWY241018C00025000 | 2024-05-01 3:13PM EDT | 25.00 | 0.53 | 0.44 | 0.51 | -0.01 | -1.85% | 11 | 2,277 | 62.60% |
| CHWY241018C00027500 | 2024-04-30 10:04AM EDT | 27.50 | 0.37 | 0.31 | 0.35 | 0.00 | - | 8 | 230 | 63.57% |
| CHWY241018C00030000 | 2024-05-01 1:11PM EDT | 30.00 | 0.22 | 0.22 | 0.25 | -0.07 | -24.14% | 2 | 312 | 64.55% |
| CHWY241018C00032500 | 2024-04-29 3:31PM EDT | 32.50 | 0.18 | 0.16 | 0.18 | 0.00 | - | 1 | 548 | 65.43% |
| CHWY241018C00035000 | 2024-04-29 10:53AM EDT | 35.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 1 | 74 | 66.80% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018P00002500 | 2024-02-21 11:30AM EDT | 2.50 | 0.01 | 0.00 | 0.94 | 0.00 | - | - | 50 | 225.39% |
| CHWY241018P00005000 | 2024-04-04 12:59PM EDT | 5.00 | 0.01 | 0.01 | 0.70 | 0.00 | - | 10 | 2 | 128.13% |
| CHWY241018P00007500 | 2024-04-04 3:14PM EDT | 7.50 | 0.16 | 0.07 | 0.36 | +0.02 | +14.29% | 100 | 13 | 75.00% |
| CHWY241018P00010000 | 2024-04-26 2:36PM EDT | 10.00 | 0.40 | 0.46 | 0.49 | 0.00 | - | 1 | 254 | 62.79% |
| CHWY241018P00012500 | 2024-04-30 2:20PM EDT | 12.50 | 1.13 | 1.17 | 1.22 | 0.00 | - | 9 | 628 | 60.25% |
| CHWY241018P00015000 | 2024-05-01 3:14PM EDT | 15.00 | 2.20 | 2.29 | 2.37 | -0.16 | -6.78% | 36 | 1,250 | 57.76% |
| CHWY241018P00017500 | 2024-04-16 9:54AM EDT | 17.50 | 3.45 | 3.80 | 3.95 | 0.00 | - | 10 | 569 | 55.76% |
| CHWY241018P00020000 | 2024-04-26 1:34PM EDT | 20.00 | 5.06 | 5.70 | 5.85 | 0.00 | - | 7 | 1,519 | 54.59% |
| CHWY241018P00022500 | 2024-05-01 2:41PM EDT | 22.50 | 7.75 | 7.75 | 7.95 | +0.68 | +9.62% | 3 | 440 | 51.27% |
| CHWY241018P00025000 | 2024-04-24 3:40PM EDT | 25.00 | 9.91 | 9.25 | 10.70 | 0.00 | - | 1 | 145 | 72.46% |
| CHWY241018P00027500 | 2024-04-01 12:06PM EDT | 27.50 | 11.65 | 12.00 | 12.25 | 0.00 | - | 2 | 3 | 0.00% |
| CHWY241018P00030000 | 2024-04-26 2:30PM EDT | 30.00 | 14.12 | 13.95 | 16.00 | 0.00 | - | 3 | 0 | 96.97% |
| CHWY241018P00035000 | 2024-04-12 10:39AM EDT | 35.00 | 17.30 | 19.50 | 21.95 | 0.00 | - | 1 | 0 | 99.46% |
© 2024 Yahoo. All rights reserved.