Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,305.52 +12.59 (+0.38%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,460.69 -15.23 (-0.08%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,130.23 +767.00 (+1.21%) CMC Crypto 200
1,334.80 +57.82 (+4.53%)
Chewy, Inc. (CHWY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00015000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.03 | 1.01 | 1.12 | -0.08 | -7.21% | 70 | 246 | 66.41% |
| CHWY240517C00015000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 1.24 | 1.18 | 1.34 | +0.04 | +3.33% | 96 | 1,290 | 64.06% |
| CHWY240524C00015000 | 2024-05-03 12:31PM EDT | 2024-05-24 | 1.37 | 1.33 | 1.59 | +0.07 | +5.38% | 1 | 172 | 66.60% |
| CHWY240531C00015000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 1.82 | 1.66 | 2.10 | +0.15 | +8.98% | 3 | 55 | 83.89% |
| CHWY240607C00015000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 1.55 | 1.46 | 2.12 | 0.00 | - | 40 | 35 | 69.43% |
| CHWY240621C00015000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.12 | 2.03 | 2.17 | -0.08 | -3.64% | 455 | 2,714 | 72.75% |
| CHWY240719C00015000 | 2024-05-03 1:58PM EDT | 2024-07-19 | 2.45 | 2.40 | 2.44 | +0.01 | +0.41% | 192 | 2,040 | 69.39% |
| CHWY240920C00015000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 3.00 | 3.00 | 3.10 | +0.49 | +19.52% | 12 | 1,073 | 68.26% |
| CHWY241018C00015000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 3.60 | 3.20 | 3.30 | +0.40 | +12.50% | 1 | 1,109 | 67.24% |
| CHWY250117C00015000 | 2024-05-03 1:25PM EDT | 2025-01-17 | 4.01 | 3.95 | 4.05 | +0.01 | +0.25% | 12 | 1,613 | 69.14% |
| CHWY260116C00015000 | 2024-05-03 2:15PM EDT | 2026-01-16 | 5.59 | 6.00 | 7.10 | -0.51 | -8.36% | 16 | 1,673 | 79.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00015000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 446 | 1,101 | 60.55% |
| CHWY240517P00015000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.29 | -0.08 | -22.86% | 445 | 4,709 | 56.64% |
| CHWY240524P00015000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.40 | 0.39 | 0.43 | -0.11 | -21.57% | 16 | 323 | 55.66% |
| CHWY240531P00015000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.76 | 0.74 | 0.79 | -0.07 | -8.43% | 22 | 1,927 | 70.90% |
| CHWY240607P00015000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.95 | 0.56 | 0.98 | +0.95 | - | 10 | 14 | 63.18% |
| CHWY240614P00015000 | 2024-05-03 3:56PM EDT | 2024-06-14 | 1.05 | 0.30 | 1.08 | +1.05 | - | 15 | 0 | 53.22% |
| CHWY240621P00015000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 1.11 | 1.12 | 1.14 | -0.04 | -3.48% | 2,100 | 7,313 | 69.92% |
| CHWY240719P00015000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 1.35 | 1.34 | 1.36 | -0.03 | -2.17% | 148 | 8,855 | 63.48% |
| CHWY240920P00015000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 1.84 | 1.86 | 1.88 | -0.24 | -11.54% | 140 | 5,057 | 60.94% |
| CHWY241018P00015000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 2.02 | 1.99 | 2.02 | -0.06 | -2.88% | 18 | 1,278 | 58.94% |
| CHWY250117P00015000 | 2024-05-03 1:22PM EDT | 2025-01-17 | 2.57 | 2.56 | 2.60 | -0.17 | -6.20% | 2 | 7,227 | 58.86% |
| CHWY260116P00015000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 4.10 | 3.85 | 4.15 | -0.19 | -4.43% | 12 | 1,897 | 56.49% |
© 2024 Yahoo. All rights reserved.