Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,059.20 -11.35 (-0.22%) Dow
38,351.71 -151.98 (-0.39%) Nasdaq
15,709.98 +13.34 (+0.08%) Bitcoin USD
64,843.83 -1,793.67 (-2.69%) CMC Crypto 200
1,406.25 -17.85 (-1.25%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426C00009000 | 2024-04-18 12:58PM EDT | 9.00 | 7.50 | 5.75 | 7.80 | 0.00 | - | - | 3 | 522.66% |
| CHWY240426C00010500 | 2024-04-17 10:52AM EDT | 10.50 | 5.90 | 3.85 | 5.05 | 0.00 | - | - | 21 | 301.56% |
| CHWY240426C00011000 | 2024-04-22 9:41AM EDT | 11.00 | 5.15 | 4.35 | 5.80 | 0.00 | - | 7 | 70 | 465.23% |
| CHWY240426C00011500 | 2024-04-19 11:14AM EDT | 11.50 | 4.82 | 3.80 | 4.05 | 0.00 | - | 2 | 16 | 50.00% |
| CHWY240426C00012000 | 2024-04-24 10:11AM EDT | 12.00 | 3.45 | 2.97 | 3.55 | -1.70 | -33.01% | 2 | 25 | 215.63% |
| CHWY240426C00012500 | 2024-04-23 12:17PM EDT | 12.50 | 3.35 | 2.29 | 3.00 | 0.00 | - | 6 | 19 | 164.84% |
| CHWY240426C00013000 | 2024-04-22 10:56AM EDT | 13.00 | 2.83 | 2.24 | 2.55 | 0.00 | - | 23 | 78 | 161.72% |
| CHWY240426C00013500 | 2024-04-23 10:02AM EDT | 13.50 | 2.51 | 1.81 | 2.04 | 0.00 | - | 2 | 3 | 50.00% |
| CHWY240426C00014000 | 2024-04-23 10:17AM EDT | 14.00 | 2.18 | 1.38 | 1.52 | 0.00 | - | 4 | 8 | 69.53% |
| CHWY240426C00014500 | 2024-04-23 3:38PM EDT | 14.50 | 0.96 | 0.87 | 1.02 | -0.30 | -23.81% | 1 | 24 | 73.44% |
| CHWY240426C00015000 | 2024-04-24 11:01AM EDT | 15.00 | 0.57 | 0.53 | 0.56 | -0.26 | -31.33% | 7 | 523 | 51.56% |
| CHWY240426C00015500 | 2024-04-24 11:03AM EDT | 15.50 | 0.25 | 0.23 | 0.25 | -0.13 | -34.21% | 277 | 318 | 51.17% |
| CHWY240426C00016000 | 2024-04-24 10:58AM EDT | 16.00 | 0.11 | 0.08 | 0.10 | -0.06 | -35.29% | 391 | 1,762 | 51.56% |
| CHWY240426C00016500 | 2024-04-24 11:05AM EDT | 16.50 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 267 | 2,366 | 56.25% |
| CHWY240426C00017000 | 2024-04-24 11:03AM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 72 | 5,335 | 60.94% |
| CHWY240426C00017500 | 2024-04-24 10:49AM EDT | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 1,073 | 79.69% |
| CHWY240426C00018000 | 2024-04-24 10:49AM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 1,681 | 90.63% |
| CHWY240426C00018500 | 2024-04-23 11:31AM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 1,118 | 103.13% |
| CHWY240426C00019000 | 2024-04-23 2:15PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 562 | 96.88% |
| CHWY240426C00019500 | 2024-04-23 2:27PM EDT | 19.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 13 | 506 | 126.56% |
| CHWY240426C00020000 | 2024-04-23 11:32AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 361 | 118.75% |
| CHWY240426C00020500 | 2024-04-23 2:27PM EDT | 20.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 792 | 131.25% |
| CHWY240426C00021000 | 2024-04-19 11:32AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 170 | 137.50% |
| CHWY240426C00021500 | 2024-04-17 3:53PM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,305 | 150.00% |
| CHWY240426C00022000 | 2024-04-23 10:02AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 193.75% |
| CHWY240426C00022500 | 2024-04-12 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 203.13% |
| CHWY240426C00023000 | 2024-03-25 12:46PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 7 | 50.00% |
| CHWY240426C00024000 | 2024-04-23 10:02AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 206.25% |
| CHWY240426C00025000 | 2024-04-11 3:17PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 135 | 240.63% |
| CHWY240426C00026000 | 2024-03-20 10:04AM EDT | 26.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 447.66% |
| CHWY240426C00027000 | 2024-03-21 2:11PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 468.75% |
| CHWY240426C00030000 | 2024-04-11 3:12PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 62 | 50.00% |
| CHWY240426C00035000 | 2024-04-15 1:30PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 325.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426P00002500 | 2024-04-04 1:08PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 750.00% |
| CHWY240426P00010000 | 2024-04-02 11:22AM EDT | 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 193.75% |
| CHWY240426P00012000 | 2024-04-19 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 272 | 118.75% |
| CHWY240426P00012500 | 2024-04-22 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 43 | 161 | 179.69% |
| CHWY240426P00013000 | 2024-04-24 10:58AM EDT | 13.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 118 | 117.19% |
| CHWY240426P00013500 | 2024-04-24 10:21AM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 45 | 158 | 81.25% |
| CHWY240426P00014000 | 2024-04-24 11:07AM EDT | 14.00 | 0.02 | 0.01 | 0.03 | +0.01 | - | 1 | 1,101 | 66.41% |
| CHWY240426P00014500 | 2024-04-23 3:57PM EDT | 14.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 27 | 872 | 51.56% |
| CHWY240426P00015000 | 2024-04-24 11:06AM EDT | 15.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 101 | 1,118 | 49.22% |
| CHWY240426P00015500 | 2024-04-24 10:54AM EDT | 15.50 | 0.26 | 0.28 | 0.31 | 0.00 | - | 529 | 3,579 | 48.44% |
| CHWY240426P00016000 | 2024-04-24 10:59AM EDT | 16.00 | 0.62 | 0.63 | 0.65 | +0.12 | +24.00% | 271 | 4,270 | 47.66% |
| CHWY240426P00016500 | 2024-04-24 10:51AM EDT | 16.50 | 0.98 | 1.06 | 1.10 | +0.18 | +22.50% | 33 | 2,332 | 51.56% |
| CHWY240426P00017000 | 2024-04-24 10:42AM EDT | 17.00 | 1.61 | 1.45 | 1.80 | +0.33 | +25.78% | 189 | 2,030 | 80.47% |
| CHWY240426P00017500 | 2024-04-23 1:42PM EDT | 17.50 | 1.72 | 1.93 | 2.14 | 0.00 | - | 17 | 195 | 103.91% |
| CHWY240426P00018000 | 2024-04-23 2:49PM EDT | 18.00 | 2.27 | 1.70 | 3.00 | 0.00 | - | 87 | 138 | 221.88% |
| CHWY240426P00018500 | 2024-04-19 3:31PM EDT | 18.50 | 2.46 | 2.32 | 3.10 | 0.00 | - | 8 | 86 | 112.50% |
| CHWY240426P00019000 | 2024-04-22 3:52PM EDT | 19.00 | 3.23 | 3.50 | 4.40 | 0.00 | - | 1 | 4 | 250.00% |
| CHWY240426P00019500 | 2024-04-19 1:09PM EDT | 19.50 | 4.00 | 4.00 | 4.90 | +0.80 | +25.00% | 2 | 0 | 268.36% |
| CHWY240426P00020000 | 2024-04-18 10:12AM EDT | 20.00 | 3.35 | 4.45 | 4.60 | 0.00 | - | 2 | 0 | 150.00% |
| CHWY240426P00020500 | 2024-04-19 3:53PM EDT | 20.50 | 5.05 | 4.95 | 5.10 | +0.75 | +17.44% | 2 | 0 | 160.94% |
| CHWY240426P00021000 | 2024-04-19 11:34AM EDT | 21.00 | 4.65 | 4.85 | 6.30 | 0.00 | - | 4 | 0 | 50.00% |
| CHWY240426P00021500 | 2024-04-17 10:00AM EDT | 21.50 | 5.10 | 5.95 | 6.55 | 0.00 | - | 44 | 0 | 268.75% |
| CHWY240426P00022000 | 2024-03-18 3:52PM EDT | 22.00 | 5.55 | 5.35 | 5.95 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426P00022500 | 2024-04-18 12:58PM EDT | 22.50 | 6.00 | 6.20 | 8.00 | 0.00 | - | 1 | 1 | 203.13% |
| CHWY240426P00023000 | 2024-04-12 10:42AM EDT | 23.00 | 5.30 | 6.90 | 8.45 | 0.00 | - | 2 | 0 | 270.31% |
| CHWY240426P00023500 | 2024-04-18 1:25PM EDT | 23.50 | 7.00 | 8.00 | 8.10 | 0.00 | - | - | 3 | 221.88% |
| CHWY240426P00024000 | 2024-04-18 1:25PM EDT | 24.00 | 8.55 | 8.45 | 8.60 | +1.05 | +14.00% | 17 | 0 | 231.25% |
| CHWY240426P00025000 | 2024-04-18 3:32PM EDT | 25.00 | 8.70 | 9.10 | 10.65 | 0.00 | - | 314 | 10 | 400.00% |
| CHWY240426P00026000 | 2024-04-19 9:41AM EDT | 26.00 | 9.65 | 9.30 | 11.00 | 0.00 | - | 2 | 0 | 463.28% |
| CHWY240426P00027000 | 2024-04-18 12:58PM EDT | 27.00 | 10.50 | 9.60 | 13.45 | 0.00 | - | - | 5 | 814.84% |
| CHWY240426P00035000 | 2024-03-21 12:08PM EDT | 35.00 | 18.50 | 18.75 | 19.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.