Chewy Inc (CHWY)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
34.50 | 3.75 | 5.00 | 4.50 | 4.375 | 1.50 | 50.00 % | 3 | 12 | 1/24/2025 |
35.00 | 4.25 | 4.40 | 4.15 | 4.325 | 1.05 | 33.87 % | 24 | 554 | 1/24/2025 |
35.50 | 3.65 | 3.95 | 3.74 | 3.80 | 1.66 | 79.81 % | 5 | 86 | 1/24/2025 |
36.00 | 3.30 | 3.45 | 3.20 | 3.375 | 0.92 | 40.35 % | 50 | 120 | 1/24/2025 |
36.50 | 2.74 | 2.97 | 2.77 | 2.855 | 1.09 | 64.88 % | 8 | 67 | 1/24/2025 |
37.00 | 2.32 | 2.59 | 2.20 | 2.455 | 0.74 | 50.68 % | 43 | 226 | 1/24/2025 |
37.50 | 1.95 | 2.12 | 1.73 | 2.035 | 0.47 | 37.30 % | 75 | 139 | 1/24/2025 |
38.00 | 1.52 | 1.72 | 1.60 | 1.62 | 0.60 | 60.00 % | 155 | 487 | 1/24/2025 |
38.50 | 1.21 | 1.41 | 1.10 | 1.31 | 0.32 | 41.03 % | 384 | 152 | 1/24/2025 |
39.00 | 0.95 | 1.11 | 1.04 | 1.03 | 0.44 | 73.33 % | 822 | 384 | 1/24/2025 |
39.50 | 0.79 | 0.83 | 0.75 | 0.81 | 0.28 | 59.57 % | 496 | 4,888 | 1/24/2025 |
40.00 | 0.50 | 0.65 | 0.63 | 0.575 | 0.28 | 80.00 % | 339 | 432 | 1/24/2025 |
40.50 | 0.43 | 0.50 | 0.47 | 0.465 | 0.23 | 95.83 % | 70 | 73 | 1/24/2025 |
41.00 | 0.31 | 0.34 | 0.30 | 0.325 | 0.13 | 76.47 % | 158 | 370 | 1/24/2025 |
41.50 | 0.22 | 0.27 | 0.25 | 0.245 | 0.11 | 78.57 % | 195 | 313 | 1/24/2025 |
42.00 | 0.15 | 0.20 | 0.15 | 0.175 | 0.05 | 50.00 % | 197 | 163 | 1/24/2025 |
42.50 | 0.10 | 0.14 | 0.15 | 0.12 | 0.07 | 87.50 % | 222 | 31 | 1/24/2025 |
43.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.01 | 12.50 % | 103 | 84 | 1/24/2025 |
43.50 | 0.04 | 0.09 | 0.10 | 0.065 | 0.06 | 150.00 % | 13 | 14 | 1/24/2025 |
44.00 | 0.04 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00 % | 0 | 75 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
34.50 | 0.01 | 0.10 | 0.03 | 0.055 | -0.06 | -66.67 % | 4 | 4,552 | 1/24/2025 |
35.00 | 0.02 | 0.14 | 0.05 | 0.08 | -0.10 | -66.67 % | 38 | 115 | 1/24/2025 |
35.50 | 0.04 | 0.08 | 0.07 | 0.06 | -0.12 | -63.16 % | 443 | 694 | 1/24/2025 |
36.00 | 0.07 | 0.10 | 0.08 | 0.085 | -0.20 | -71.43 % | 20 | 140 | 1/24/2025 |
36.50 | 0.11 | 0.14 | 0.15 | 0.125 | -0.26 | -63.41 % | 49 | 221 | 1/24/2025 |
37.00 | 0.17 | 0.20 | 0.18 | 0.185 | -0.42 | -70.00 % | 308 | 125 | 1/24/2025 |
37.50 | 0.25 | 0.33 | 0.34 | 0.29 | -0.46 | -57.50 % | 119 | 60 | 1/24/2025 |
38.00 | 0.38 | 0.42 | 0.46 | 0.40 | -0.45 | -49.45 % | 84 | 80 | 1/24/2025 |
38.50 | 0.54 | 0.63 | 0.56 | 0.585 | -0.97 | -63.40 % | 84 | 32 | 1/24/2025 |
39.00 | 0.76 | 0.89 | 0.78 | 0.825 | -0.87 | -52.73 % | 591 | 41 | 1/24/2025 |
39.50 | 0.98 | 1.13 | 1.01 | 1.055 | -0.96 | -48.73 % | 91 | 1 | 1/24/2025 |
40.00 | 1.28 | 1.41 | 1.32 | 1.345 | -1.64 | -55.41 % | 36 | 2 | 1/24/2025 |
40.50 | 1.50 | 1.87 | 3.35 | 1.685 | 0.00 | 0.00 % | 0 | 1 | - |
41.00 | 1.99 | 2.26 | 4.70 | 2.125 | 0.00 | 0.00 % | 0 | 7 | - |
41.50 | 2.25 | 2.57 | 0.00 | 2.41 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 2.73 | 3.70 | 2.93 | 3.215 | 0.00 | 0.00 % | 1 | 0 | 1/24/2025 |
42.50 | 2.69 | 3.45 | 0.00 | 3.07 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 3.55 | 4.35 | 4.15 | 3.95 | 0.00 | 0.00 % | 1 | 0 | 1/24/2025 |
43.50 | 3.50 | 4.85 | 0.00 | 4.175 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 3.20 | 6.20 | 0.00 | 4.70 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.