Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHWY240322C00005000 | 2024-03-14 1:17PM EDT | 5.00 | 12.15 | 10.55 | 11.90 | 0.00 | - | 2 | 4 | 606.25% |
CHWY240322C00010500 | 2024-03-15 10:19AM EDT | 10.50 | 6.85 | 4.80 | 6.45 | 0.00 | - | - | 5 | 293.75% |
CHWY240322C00011000 | 2024-03-14 3:45PM EDT | 11.00 | 6.25 | 4.90 | 6.95 | 0.00 | - | 3 | 30 | 254.69% |
CHWY240322C00011500 | 2024-03-18 9:44AM EDT | 11.50 | 5.55 | 5.30 | 5.50 | -0.65 | -10.48% | 2 | 67 | 217.19% |
CHWY240322C00012000 | 2024-03-18 9:45AM EDT | 12.00 | 4.99 | 4.35 | 5.00 | -0.11 | -2.16% | 1 | 44 | 246.09% |
CHWY240322C00012500 | 2024-03-15 2:44PM EDT | 12.50 | 5.08 | 4.35 | 4.50 | 0.00 | - | 2 | 8 | 190.63% |
CHWY240322C00013000 | 2024-03-18 3:28PM EDT | 13.00 | 4.10 | 3.75 | 4.00 | -0.31 | -7.03% | 3 | 9 | 140.63% |
CHWY240322C00013500 | 2024-03-18 10:03AM EDT | 13.50 | 3.90 | 3.45 | 3.60 | -0.05 | -1.27% | 1 | 7 | 185.16% |
CHWY240322C00014000 | 2024-03-18 2:43PM EDT | 14.00 | 3.25 | 2.81 | 3.10 | -0.30 | -8.45% | 26 | 37 | 141.41% |
CHWY240322C00014500 | 2024-03-18 3:50PM EDT | 14.50 | 2.73 | 2.65 | 2.70 | -1.70 | -38.37% | 10 | 34 | 175.39% |
CHWY240322C00015000 | 2024-03-18 3:40PM EDT | 15.00 | 2.42 | 2.29 | 2.35 | -0.62 | -20.39% | 76 | 264 | 177.73% |
CHWY240322C00015500 | 2024-03-18 1:19PM EDT | 15.50 | 2.16 | 1.89 | 2.03 | -0.42 | -16.28% | 17 | 31 | 173.44% |
CHWY240322C00016000 | 2024-03-18 3:50PM EDT | 16.00 | 1.72 | 1.70 | 1.73 | -0.68 | -28.33% | 92 | 252 | 182.62% |
CHWY240322C00016500 | 2024-03-18 3:49PM EDT | 16.50 | 1.50 | 1.45 | 1.47 | -0.48 | -24.24% | 54 | 377 | 184.57% |
CHWY240322C00017000 | 2024-03-18 3:59PM EDT | 17.00 | 1.23 | 1.21 | 1.23 | -0.50 | -28.90% | 773 | 1,206 | 183.98% |
CHWY240322C00017500 | 2024-03-18 3:59PM EDT | 17.50 | 1.00 | 1.00 | 1.02 | -0.49 | -32.89% | 1,185 | 2,098 | 183.59% |
CHWY240322C00018000 | 2024-03-18 3:59PM EDT | 18.00 | 0.84 | 0.83 | 0.84 | -0.43 | -33.86% | 2,279 | 3,207 | 183.98% |
CHWY240322C00018500 | 2024-03-18 3:59PM EDT | 18.50 | 0.67 | 0.67 | 0.70 | -0.43 | -39.09% | 557 | 4,657 | 184.38% |
CHWY240322C00019000 | 2024-03-18 3:57PM EDT | 19.00 | 0.55 | 0.54 | 0.55 | -0.39 | -41.49% | 1,792 | 3,321 | 182.42% |
CHWY240322C00019500 | 2024-03-18 3:44PM EDT | 19.50 | 0.45 | 0.43 | 0.44 | -0.34 | -43.04% | 335 | 1,259 | 181.64% |
CHWY240322C00020000 | 2024-03-18 3:59PM EDT | 20.00 | 0.35 | 0.34 | 0.35 | -0.32 | -47.76% | 8,843 | 8,487 | 181.25% |
CHWY240322C00020500 | 2024-03-18 3:48PM EDT | 20.50 | 0.29 | 0.26 | 0.28 | -0.26 | -47.27% | 449 | 738 | 180.47% |
CHWY240322C00021000 | 2024-03-18 3:57PM EDT | 21.00 | 0.22 | 0.22 | 0.23 | -0.24 | -52.17% | 584 | 3,746 | 183.59% |
CHWY240322C00021500 | 2024-03-18 3:47PM EDT | 21.50 | 0.18 | 0.16 | 0.18 | -0.23 | -56.10% | 436 | 691 | 182.03% |
CHWY240322C00022000 | 2024-03-18 3:56PM EDT | 22.00 | 0.14 | 0.13 | 0.14 | -0.20 | -58.82% | 948 | 9,959 | 182.81% |
CHWY240322C00022500 | 2024-03-18 3:11PM EDT | 22.50 | 0.11 | 0.10 | 0.11 | -0.18 | -62.07% | 521 | 706 | 182.81% |
CHWY240322C00023000 | 2024-03-18 3:57PM EDT | 23.00 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 3,509 | 3,380 | 184.38% |
CHWY240322C00023500 | 2024-03-18 3:59PM EDT | 23.50 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 10 | 207 | 186.72% |
CHWY240322C00024000 | 2024-03-18 3:07PM EDT | 24.00 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 332 | 717 | 190.63% |
CHWY240322C00024500 | 2024-03-18 2:54PM EDT | 24.50 | 0.05 | 0.04 | 0.06 | -0.12 | -70.59% | 81 | 161 | 192.19% |
CHWY240322C00025000 | 2024-03-18 3:53PM EDT | 25.00 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 2,390 | 2,794 | 204.69% |
CHWY240322C00025500 | 2024-03-18 12:42PM EDT | 25.50 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 182 | 182 | 204.69% |
CHWY240322C00026000 | 2024-03-18 3:57PM EDT | 26.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 189 | 429 | 204.69% |
CHWY240322C00026500 | 2024-03-18 10:42AM EDT | 26.50 | 0.04 | 0.01 | 0.18 | -0.06 | -60.00% | 30 | 35 | 251.56% |
CHWY240322C00027000 | 2024-03-18 9:37AM EDT | 27.00 | 0.04 | 0.02 | 0.11 | -0.03 | -42.86% | 60 | 127 | 242.19% |
CHWY240322C00027500 | 2024-03-18 2:08PM EDT | 27.50 | 0.02 | 0.01 | 0.03 | -0.14 | -87.50% | 30 | 24 | 209.38% |
CHWY240322C00028000 | 2024-03-18 3:58PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 138 | 196 | 221.88% |
CHWY240322C00029000 | 2024-03-18 10:07AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 361 | 218.75% |
CHWY240322C00029500 | 2024-03-13 1:01PM EDT | 29.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 225.00% |
CHWY240322C00030000 | 2024-03-18 2:44PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 424 | 1,024 | 231.25% |
CHWY240322C00030500 | 2024-03-18 10:31AM EDT | 30.50 | 0.01 | 0.01 | 0.30 | -0.03 | -75.00% | 5 | 7 | 339.06% |
CHWY240322C00032500 | 2024-03-15 10:24AM EDT | 32.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 4 | 243.75% |
CHWY240322C00033000 | 2024-03-13 10:07AM EDT | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 250.00% |
CHWY240322C00034000 | 2024-03-18 2:16PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 3 | 262.50% |
CHWY240322C00035000 | 2024-03-18 2:16PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 141 | 250.00% |
CHWY240322C00035500 | 2024-03-13 12:27PM EDT | 35.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 44 | 303.13% |
CHWY240322C00036000 | 2024-03-12 3:27PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 108 | 309.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHWY240322P00008000 | 2024-03-14 12:42PM EDT | 8.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 585.16% |
CHWY240322P00010000 | 2024-03-18 3:56PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 60 | 193.75% |
CHWY240322P00010500 | 2024-03-15 2:33PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 25 | 193.75% |
CHWY240322P00011000 | 2024-03-18 10:29AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 79 | 187.50% |
CHWY240322P00011500 | 2024-03-18 2:02PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 10 | 101 | 171.88% |
CHWY240322P00012000 | 2024-03-18 3:41PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 747 | 799 | 171.88% |
CHWY240322P00012500 | 2024-03-18 3:43PM EDT | 12.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 749 | 2,200 | 173.44% |
CHWY240322P00013000 | 2024-03-18 3:59PM EDT | 13.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 2,043 | 2,656 | 164.84% |
CHWY240322P00013500 | 2024-03-18 3:58PM EDT | 13.50 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 964 | 1,156 | 167.19% |
CHWY240322P00014000 | 2024-03-18 3:57PM EDT | 14.00 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 1,365 | 3,088 | 169.53% |
CHWY240322P00014500 | 2024-03-18 3:57PM EDT | 14.50 | 0.32 | 0.31 | 0.33 | -0.10 | -23.81% | 3,820 | 3,875 | 172.27% |
CHWY240322P00015000 | 2024-03-18 3:59PM EDT | 15.00 | 0.46 | 0.46 | 0.48 | -0.09 | -16.36% | 910 | 2,234 | 175.78% |
CHWY240322P00015500 | 2024-03-18 3:50PM EDT | 15.50 | 0.63 | 0.64 | 0.66 | -0.10 | -13.70% | 1,270 | 2,203 | 178.52% |
CHWY240322P00016000 | 2024-03-18 3:58PM EDT | 16.00 | 0.85 | 0.84 | 0.87 | -0.07 | -7.61% | 778 | 1,661 | 179.69% |
CHWY240322P00016500 | 2024-03-18 3:56PM EDT | 16.50 | 1.09 | 1.08 | 1.10 | -0.02 | -1.80% | 754 | 4,266 | 180.08% |
CHWY240322P00017000 | 2024-03-18 3:59PM EDT | 17.00 | 1.36 | 1.36 | 1.38 | +0.02 | +1.49% | 796 | 2,451 | 182.62% |
CHWY240322P00017500 | 2024-03-18 3:17PM EDT | 17.50 | 1.57 | 1.64 | 1.67 | -0.04 | -2.48% | 127 | 1,716 | 181.25% |
CHWY240322P00018000 | 2024-03-18 1:48PM EDT | 18.00 | 1.85 | 1.96 | 1.99 | -0.04 | -2.12% | 52 | 929 | 180.86% |
CHWY240322P00018500 | 2024-03-18 3:25PM EDT | 18.50 | 2.20 | 2.31 | 2.34 | +0.06 | +2.80% | 45 | 290 | 181.25% |
CHWY240322P00019000 | 2024-03-18 2:59PM EDT | 19.00 | 2.48 | 2.68 | 2.71 | +0.05 | +2.06% | 54 | 415 | 180.86% |
CHWY240322P00019500 | 2024-03-15 2:07PM EDT | 19.50 | 2.89 | 3.05 | 3.15 | 0.00 | - | 14 | 83 | 182.81% |
CHWY240322P00020000 | 2024-03-18 3:14PM EDT | 20.00 | 3.38 | 3.45 | 3.55 | +0.18 | +5.63% | 4 | 197 | 180.47% |
CHWY240322P00020500 | 2024-03-18 10:09AM EDT | 20.50 | 3.70 | 3.85 | 3.95 | +0.45 | +13.85% | 7 | 164 | 173.83% |
CHWY240322P00021000 | 2024-03-13 3:04PM EDT | 21.00 | 3.70 | 4.30 | 4.40 | 0.00 | - | 76 | 131 | 175.00% |
CHWY240322P00021500 | 2024-03-18 1:20PM EDT | 21.50 | 4.60 | 4.75 | 4.85 | +0.91 | +24.66% | 11 | 23 | 172.66% |
CHWY240322P00022500 | 2024-03-15 10:48AM EDT | 22.50 | 5.48 | 5.65 | 5.85 | 0.00 | - | 2 | 10 | 176.56% |
CHWY240322P00023000 | 2024-03-13 9:53AM EDT | 23.00 | 5.09 | 6.00 | 6.35 | 0.00 | - | 4 | 14 | 137.50% |
CHWY240322P00028000 | 2024-03-11 10:17AM EDT | 28.00 | 10.05 | 10.95 | 11.25 | 0.00 | - | 30 | 30 | 271.88% |
CHWY240322P00031000 | 2024-03-13 10:55AM EDT | 31.00 | 13.00 | 14.00 | 15.05 | 0.00 | - | - | 6 | 417.97% |
CHWY240322P00032500 | 2024-03-13 1:50PM EDT | 32.50 | 14.60 | 15.45 | 17.70 | 0.00 | - | - | 4 | 567.58% |