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
56,851.51 -1,458.19 (-2.50%) CMC Crypto 200
1,173.29 -35.41 (-2.93%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250620C00005000 | 2024-07-01 12:34PM EDT | 5.00 | 21.00 | 19.35 | 20.35 | 0.00 | - | 1 | 16 | 107.62% |
| CHWY250620C00007500 | 2024-06-27 1:13PM EDT | 7.50 | 32.27 | 15.95 | 20.00 | 0.00 | - | - | 15 | 88.57% |
| CHWY250620C00010000 | 2024-07-01 11:36AM EDT | 10.00 | 16.71 | 14.15 | 17.80 | 0.00 | - | 1 | 7 | 87.16% |
| CHWY250620C00012500 | 2024-06-04 3:58PM EDT | 12.50 | 11.30 | 13.00 | 14.90 | 0.00 | - | 1 | 1 | 80.69% |
| CHWY250620C00015000 | 2024-06-27 1:33PM EDT | 15.00 | 19.55 | 11.95 | 12.45 | 0.00 | - | 15 | 6 | 78.13% |
| CHWY250620C00017500 | 2024-07-01 3:48PM EDT | 17.50 | 11.15 | 10.45 | 10.70 | 0.00 | - | 2 | 29 | 75.29% |
| CHWY250620C00020000 | 2024-07-03 10:32AM EDT | 20.00 | 9.04 | 9.10 | 9.40 | 0.00 | - | 6 | 205 | 74.63% |
| CHWY250620C00022500 | 2024-07-05 1:12PM EDT | 22.50 | 8.15 | 8.05 | 8.30 | +0.45 | +5.84% | 1 | 1,018 | 75.05% |
| CHWY250620C00025000 | 2024-07-05 10:15AM EDT | 25.00 | 7.65 | 6.65 | 7.45 | +0.85 | +12.50% | 1 | 288 | 73.27% |
| CHWY250620C00027500 | 2024-07-05 1:01PM EDT | 27.50 | 6.45 | 6.25 | 6.55 | +0.45 | +7.50% | 8 | 1,175 | 75.24% |
| CHWY250620C00030000 | 2024-07-03 12:34PM EDT | 30.00 | 5.52 | 5.05 | 5.90 | 0.00 | - | 20 | 350 | 73.19% |
| CHWY250620C00032500 | 2024-07-05 10:28AM EDT | 32.50 | 5.20 | 5.00 | 5.30 | -0.15 | -2.80% | 1 | 329 | 76.32% |
| CHWY250620C00035000 | 2024-07-05 10:09AM EDT | 35.00 | 4.55 | 4.60 | 4.80 | +0.10 | +2.25% | 65 | 875 | 77.34% |
| CHWY250620C00037500 | 2024-07-03 12:55PM EDT | 37.50 | 3.94 | 4.05 | 4.35 | 0.00 | - | 5 | 18 | 77.17% |
| CHWY250620C00040000 | 2024-07-05 12:06PM EDT | 40.00 | 3.90 | 3.80 | 3.95 | +0.25 | +6.85% | 11 | 290 | 78.22% |
| CHWY250620C00045000 | 2024-07-05 1:03PM EDT | 45.00 | 3.23 | 3.10 | 3.35 | -0.12 | -3.58% | 1 | 1,000 | 78.88% |
| CHWY250620C00050000 | 2024-07-02 3:47PM EDT | 50.00 | 2.85 | 2.56 | 2.91 | 0.00 | - | 5 | 26 | 79.74% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250620P00010000 | 2024-07-01 2:32PM EDT | 10.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 151 | 237 | 97.80% |
| CHWY250620P00012500 | 2024-07-02 12:11PM EDT | 12.50 | 1.00 | 0.79 | 1.04 | 0.00 | - | 83 | 902 | 69.09% |
| CHWY250620P00015000 | 2024-07-05 11:01AM EDT | 15.00 | 1.55 | 1.40 | 1.67 | +0.15 | +10.71% | 40 | 310 | 67.02% |
| CHWY250620P00017500 | 2024-07-02 10:56AM EDT | 17.50 | 2.56 | 2.21 | 2.69 | 0.00 | - | 4 | 166 | 66.85% |
| CHWY250620P00020000 | 2024-07-02 3:46PM EDT | 20.00 | 3.65 | 3.40 | 3.70 | 0.00 | - | 48 | 233 | 66.41% |
| CHWY250620P00022500 | 2024-07-03 12:17PM EDT | 22.50 | 4.95 | 4.75 | 4.90 | 0.00 | - | 924 | 1,176 | 65.87% |
| CHWY250620P00025000 | 2024-07-03 10:15AM EDT | 25.00 | 6.24 | 6.25 | 6.40 | 0.00 | - | 5 | 192 | 66.04% |
| CHWY250620P00027500 | 2024-06-28 1:06PM EDT | 27.50 | 7.27 | 7.85 | 8.00 | 0.00 | - | 2 | 771 | 65.67% |
| CHWY250620P00030000 | 2024-06-26 10:00AM EDT | 30.00 | 8.25 | 9.60 | 9.80 | 0.00 | - | 12 | 148 | 65.85% |
| CHWY250620P00032500 | 2024-06-24 3:22PM EDT | 32.50 | 8.99 | 11.45 | 11.60 | 0.00 | - | 200 | 90 | 65.43% |
| CHWY250620P00035000 | 2024-06-26 1:54PM EDT | 35.00 | 11.40 | 13.40 | 13.60 | 0.00 | - | - | 1 | 65.60% |
| CHWY250620P00040000 | 2024-06-28 10:29AM EDT | 40.00 | 17.00 | 17.50 | 17.75 | 0.00 | - | 1 | 25 | 65.45% |
| CHWY250620P00042500 | 2024-06-27 3:00PM EDT | 42.50 | 17.35 | 19.65 | 19.90 | 0.00 | - | - | 1 | 65.33% |
| CHWY250620P00045000 | 2024-06-27 3:52PM EDT | 45.00 | 19.75 | 21.65 | 22.10 | 0.00 | - | - | 99 | 64.04% |
© 2024 Yahoo. All rights reserved.