Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,748.68 -1,039.46 (-1.68%) CMC Crypto 200
1,265.43 -18.40 (-1.43%)
Petco Health and Wellness Company, Inc. (WOOF)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF240920C00000500 | 2024-05-30 3:31PM EDT | 0.50 | 3.42 | 2.50 | 3.50 | 0.00 | - | 2 | 1 | 475.00% |
| WOOF240920C00001000 | 2024-05-30 3:31PM EDT | 1.00 | 2.80 | 2.65 | 3.70 | 0.00 | - | 2 | 2 | 387.50% |
| WOOF240920C00001500 | 2024-06-28 1:05PM EDT | 1.50 | 2.39 | 1.60 | 3.20 | +0.59 | +32.78% | 1 | 274 | 171.09% |
| WOOF240920C00002000 | 2024-06-28 3:46PM EDT | 2.00 | 1.95 | 1.15 | 2.00 | +0.22 | +12.72% | 1 | 611 | 157.03% |
| WOOF240920C00002500 | 2024-06-28 3:40PM EDT | 2.50 | 1.65 | 1.05 | 1.60 | +0.50 | +43.48% | 124 | 418 | 66.41% |
| WOOF240920C00003000 | 2024-06-28 1:36PM EDT | 3.00 | 1.25 | 1.20 | 1.35 | +0.62 | +98.41% | 17 | 674 | 130.08% |
| WOOF240920C00003500 | 2024-06-28 3:11PM EDT | 3.50 | 0.99 | 0.95 | 1.15 | +0.29 | +41.43% | 34 | 287 | 131.84% |
| WOOF240920C00004000 | 2024-06-28 3:55PM EDT | 4.00 | 0.82 | 0.80 | 0.90 | +0.32 | +64.00% | 828 | 809 | 130.47% |
| WOOF240920C00004500 | 2024-06-28 3:55PM EDT | 4.50 | 0.65 | 0.60 | 1.10 | +0.22 | +51.16% | 85 | 877 | 151.95% |
| WOOF240920C00005000 | 2024-06-28 3:58PM EDT | 5.00 | 0.53 | 0.50 | 0.65 | +0.23 | +76.67% | 2,667 | 1,330 | 131.25% |
| WOOF240920C00005500 | 2024-06-28 3:36PM EDT | 5.50 | 0.45 | 0.15 | 0.50 | +0.20 | +80.00% | 21 | 43 | 108.98% |
| WOOF240920C00006000 | 2024-06-28 3:20PM EDT | 6.00 | 0.35 | 0.35 | 0.55 | +0.19 | +118.75% | 206 | 82 | 139.84% |
| WOOF240920C00007000 | 2024-06-28 2:38PM EDT | 7.00 | 0.26 | 0.10 | 0.45 | +0.16 | +160.00% | 48 | 73 | 131.64% |
| WOOF240920C00008000 | 2024-06-28 3:53PM EDT | 8.00 | 0.20 | 0.10 | 0.25 | +0.15 | +300.00% | 118 | 49 | 127.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF240920P00001000 | 2024-05-20 3:57PM EDT | 1.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 24 | 240.63% |
| WOOF240920P00001500 | 2024-06-27 1:53PM EDT | 1.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 60 | 267.19% |
| WOOF240920P00002000 | 2024-06-28 2:38PM EDT | 2.00 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 10 | 383 | 108.59% |
| WOOF240920P00002500 | 2024-06-28 12:51PM EDT | 2.50 | 0.25 | 0.20 | 0.30 | +0.09 | +56.25% | 1 | 197 | 122.27% |
| WOOF240920P00003000 | 2024-06-28 2:19PM EDT | 3.00 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 5 | 359 | 122.27% |
| WOOF240920P00003500 | 2024-06-28 9:33AM EDT | 3.50 | 0.75 | 0.60 | 0.75 | 0.00 | - | 5 | 30 | 117.58% |
| WOOF240920P00004000 | 2024-06-28 3:08PM EDT | 4.00 | 1.01 | 0.85 | 1.10 | +0.01 | +1.00% | 3 | 48 | 117.19% |
| WOOF240920P00004500 | 2024-02-05 10:37AM EDT | 4.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WOOF240920P00005000 | 2024-05-31 12:45PM EDT | 5.00 | 1.50 | 1.20 | 1.75 | 0.00 | - | 1 | 11 | 84.77% |
| WOOF240920P00005500 | 2024-06-27 3:15PM EDT | 5.50 | 2.42 | 1.55 | 2.85 | 0.00 | - | 2 | 3 | 132.03% |
| WOOF240920P00006000 | 2024-05-23 1:14PM EDT | 6.00 | 2.95 | 2.40 | 3.40 | 0.00 | - | - | 3 | 172.66% |
© 2024 Yahoo. All rights reserved.