Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,621.38 -10.90 (-0.02%) CMC Crypto 200
1,319.37 -45.76 (-3.35%)
Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00005500 | 2024-05-03 10:48AM EDT | 5.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHWY240510C00006500 | 2024-05-02 10:01AM EDT | 6.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CHWY240510C00007500 | 2024-05-01 2:31PM EDT | 7.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| CHWY240510C00010500 | 2024-05-01 2:31PM EDT | 10.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 51 | 0.00% |
| CHWY240510C00011000 | 2024-04-30 3:21PM EDT | 11.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| CHWY240510C00011500 | 2024-05-01 3:03PM EDT | 11.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| CHWY240510C00012000 | 2024-05-01 3:03PM EDT | 12.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CHWY240510C00012500 | 2024-04-26 9:55AM EDT | 12.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240510C00013000 | 2024-05-06 3:54PM EDT | 13.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CHWY240510C00013500 | 2024-05-06 12:08PM EDT | 13.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| CHWY240510C00014000 | 2024-05-06 11:20AM EDT | 14.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| CHWY240510C00014500 | 2024-05-06 10:30AM EDT | 14.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 552 | 0.00% |
| CHWY240510C00015000 | 2024-05-06 3:59PM EDT | 15.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 93 | 191 | 0.00% |
| CHWY240510C00015500 | 2024-05-06 3:55PM EDT | 15.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 110 | 401 | 0.00% |
| CHWY240510C00016000 | 2024-05-06 3:59PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 719 | 1,742 | 0.78% |
| CHWY240510C00016500 | 2024-05-06 3:59PM EDT | 16.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 968 | 2,343 | 12.50% |
| CHWY240510C00017000 | 2024-05-06 3:52PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,331 | 1,296 | 12.50% |
| CHWY240510C00017500 | 2024-05-06 3:56PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 741 | 1,077 | 25.00% |
| CHWY240510C00018000 | 2024-05-06 3:00PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 168 | 912 | 25.00% |
| CHWY240510C00018500 | 2024-05-06 3:20PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 364 | 50.00% |
| CHWY240510C00019000 | 2024-05-06 10:30AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 350 | 596 | 50.00% |
| CHWY240510C00019500 | 2024-05-06 1:01PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 101 | 50.00% |
| CHWY240510C00020000 | 2024-05-06 3:22PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 313 | 50.00% |
| CHWY240510C00020500 | 2024-05-06 3:20PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 50.00% |
| CHWY240510C00021000 | 2024-05-06 2:30PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 92 | 50.00% |
| CHWY240510C00021500 | 2024-05-06 12:17PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 393 | 420 | 50.00% |
| CHWY240510C00022000 | 2024-05-06 10:24AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 50.00% |
| CHWY240510C00022500 | 2024-05-06 12:03PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CHWY240510C00023000 | 2024-05-06 12:01PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 92 | 50.00% |
| CHWY240510C00024000 | 2024-05-06 12:09PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| CHWY240510C00024500 | 2024-05-03 2:54PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| CHWY240510C00025000 | 2024-05-06 12:09PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| CHWY240510C00025500 | 2024-05-02 9:56AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CHWY240510C00026000 | 2024-05-01 2:22PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| CHWY240510C00026500 | 2024-05-01 3:37PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CHWY240510C00030000 | 2024-04-26 3:07PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00010000 | 2024-04-29 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CHWY240510P00011000 | 2024-05-02 11:17AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| CHWY240510P00011500 | 2024-05-03 9:50AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 222 | 50.00% |
| CHWY240510P00012000 | 2024-05-03 9:50AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| CHWY240510P00012500 | 2024-05-03 1:30PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 506 | 50.00% |
| CHWY240510P00013000 | 2024-05-06 1:01PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 312 | 50.00% |
| CHWY240510P00013500 | 2024-05-06 1:04PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,261 | 50.00% |
| CHWY240510P00014000 | 2024-05-06 2:54PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 506 | 25.00% |
| CHWY240510P00014500 | 2024-05-06 2:42PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 212 | 1,033 | 25.00% |
| CHWY240510P00015000 | 2024-05-06 3:59PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 518 | 1,140 | 12.50% |
| CHWY240510P00015500 | 2024-05-06 3:59PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 361 | 706 | 12.50% |
| CHWY240510P00016000 | 2024-05-06 3:48PM EDT | 16.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 633 | 1,451 | 0.00% |
| CHWY240510P00016500 | 2024-05-06 3:16PM EDT | 16.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,397 | 4,910 | 0.00% |
| CHWY240510P00017000 | 2024-05-06 2:44PM EDT | 17.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 105 | 2,373 | 0.00% |
| CHWY240510P00017500 | 2024-05-03 11:42AM EDT | 17.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| CHWY240510P00018000 | 2024-05-06 11:08AM EDT | 18.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| CHWY240510P00018500 | 2024-05-06 12:15PM EDT | 18.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CHWY240510P00019000 | 2024-04-29 10:48AM EDT | 19.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CHWY240510P00019500 | 2024-04-23 1:33PM EDT | 19.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240510P00020500 | 2024-04-23 12:25PM EDT | 20.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240510P00021000 | 2024-04-01 10:40AM EDT | 21.00 | 5.40 | 4.75 | 6.10 | 0.00 | - | - | 0 | 258.98% |
| CHWY240510P00023500 | 2024-05-02 2:38PM EDT | 23.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CHWY240510P00024000 | 2024-05-02 1:31PM EDT | 24.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.