Singapore markets open in 3 hours 25 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,769.68 -276.00 (-0.43%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00017500 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 227 | 450 | 57.03% |
| CHWY240517C00017500 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.17 | -0.03 | -13.64% | 102 | 4,020 | 53.91% |
| CHWY240524C00017500 | 2024-05-03 2:36PM EDT | 2024-05-24 | 0.32 | 0.29 | 0.32 | -0.03 | -8.57% | 71 | 399 | 56.64% |
| CHWY240531C00017500 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.70 | 0.64 | 0.70 | 0.00 | - | 243 | 700 | 72.66% |
| CHWY240607C00017500 | 2024-05-03 2:37PM EDT | 2024-06-07 | 0.86 | 0.34 | 0.88 | +0.86 | - | 4 | 79 | 61.43% |
| CHWY240614C00017500 | 2024-05-03 9:41AM EDT | 2024-06-14 | 1.17 | 0.78 | 0.98 | +1.17 | - | 3 | 6 | 69.43% |
| CHWY240621C00017500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.04 | 1.03 | 1.05 | -0.03 | -2.80% | 672 | 8,144 | 71.39% |
| CHWY240719C00017500 | 2024-05-03 2:14PM EDT | 2024-07-19 | 1.34 | 1.33 | 1.35 | 0.00 | - | 81 | 3,415 | 67.29% |
| CHWY240920C00017500 | 2024-05-03 2:58PM EDT | 2024-09-20 | 1.99 | 2.00 | 2.02 | -0.02 | -1.00% | 90 | 6,656 | 66.94% |
| CHWY241018C00017500 | 2024-05-03 3:41PM EDT | 2024-10-18 | 2.25 | 2.17 | 2.22 | +0.10 | +4.65% | 56 | 1,411 | 65.38% |
| CHWY250117C00017500 | 2024-05-03 9:31AM EDT | 2025-01-17 | 3.20 | 2.95 | 2.99 | +0.20 | +6.67% | 10 | 2,442 | 67.14% |
| CHWY260116C00017500 | 2024-05-03 10:04AM EDT | 2026-01-16 | 5.33 | 4.75 | 6.00 | +0.13 | +2.50% | 1 | 871 | 73.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00017500 | 2024-05-03 11:42AM EDT | 2024-05-10 | 1.60 | 1.57 | 1.73 | -0.52 | -24.53% | 1 | 56 | 58.20% |
| CHWY240517P00017500 | 2024-05-03 3:40PM EDT | 2024-05-17 | 1.65 | 1.71 | 1.98 | -0.08 | -4.62% | 48 | 4,816 | 64.84% |
| CHWY240524P00017500 | 2024-04-16 1:29PM EDT | 2024-05-24 | 1.35 | 1.82 | 1.91 | 0.00 | - | 3 | 20 | 54.10% |
| CHWY240531P00017500 | 2024-04-25 3:30PM EDT | 2024-05-31 | 2.63 | 1.95 | 2.25 | 0.00 | - | - | 46 | 62.60% |
| CHWY240607P00017500 | 2024-05-03 1:55PM EDT | 2024-06-07 | 2.37 | 1.50 | 4.00 | -0.14 | -5.58% | 5 | 15 | 91.21% |
| CHWY240614P00017500 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.34 | 2.40 | 2.61 | +2.34 | - | 1 | 0 | 71.19% |
| CHWY240621P00017500 | 2024-05-03 1:22PM EDT | 2024-06-21 | 2.55 | 2.50 | 2.55 | +0.05 | +2.00% | 50 | 6,075 | 66.70% |
| CHWY240719P00017500 | 2024-05-03 3:05PM EDT | 2024-07-19 | 2.76 | 2.74 | 2.78 | -0.08 | -2.82% | 3 | 6,870 | 61.33% |
| CHWY240920P00017500 | 2024-05-03 3:34PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | -0.49 | -13.10% | 16 | 863 | 58.01% |
| CHWY241018P00017500 | 2024-04-16 9:54AM EDT | 2024-10-18 | 3.45 | 3.35 | 3.45 | 0.00 | - | 10 | 569 | 56.45% |
| CHWY250117P00017500 | 2024-05-03 11:38AM EDT | 2025-01-17 | 3.98 | 3.95 | 4.05 | -0.12 | -2.93% | 2 | 8,317 | 56.64% |
| CHWY260116P00017500 | 2024-05-03 10:32AM EDT | 2026-01-16 | 5.55 | 5.45 | 6.55 | 0.00 | - | 1 | 1,169 | 61.04% |
© 2024 Yahoo. All rights reserved.