$34.89
-0.98-2.73%
al cierre: -
$34.61
-0.28-0.80%
After hour: Nov 22, 7:59 PM EDT
Comments
Loading...
Chewy (NYSE:CHWY) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Chewy a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Chewy..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid17.2
Ask18.8
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid15.7
Ask18.6
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price12.63Nov 18, 2024
Change
00%
Bid14.5
Ask16.95
volume0
Intrest4
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price14.6Nov 20, 2024
Change
00%
Bid14.25
Ask16
volume0
Intrest10
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price12.3Nov 11, 2024
Change
00%
Bid12.65
Ask14.1
volume0
Intrest4
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask14.5
volume0
Intrest0
Strike
21.5
21.5
Last Price0.01Nov 22, 2024
Change
-
Bid-
Ask0.02
volume2
Intrest0
Last Price11.75Nov 12, 2024
Change
00%
Bid12.5
Ask13
volume0
Intrest2
Strike
22
22
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest237
Last Price-
Change
-
Bid11.15
Ask13.45
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price11.73Nov 22, 2024
Change
1.078.36%
Bid11.75
Ask12.9
volume6
Intrest22
Strike
23
23
Last Price0.24Nov 22, 2024
Change
0.232300%
Bid-
Ask0.01
volume1
Intrest113
Last Price-
Change
-
Bid11.05
Ask12.2
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price10.94Nov 22, 2024
Change
5.61105.25%
Bid10.5
Ask11.5
volume6
Intrest1
Strike
24
24
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest64
Last Price-
Change
-
Bid10.15
Ask10.75
volume0
Intrest0
Strike
24.5
24.5
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest28
Last Price9.9Nov 22, 2024
Change
0.696.52%
Bid9.75
Ask11.75
volume3
Intrest24
Strike
25
25
Last Price0.03Nov 22, 2024
Change
0.0350%
Bid-
Ask0.02
volume4
Intrest194
Last Price-
Change
-
Bid8.2
Ask10.35
volume0
Intrest0
Strike
25.5
25.5
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price9.41Nov 21, 2024
Change
00%
Bid8.6
Ask9.95
volume0
Intrest33
Strike
26
26
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest66
Last Price8.4Nov 22, 2024
Change
2.1534.4%
Bid8.25
Ask9.35
volume13
Intrest1
Strike
26.5
26.5
Last Price0.08Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Last Price7.52Nov 22, 2024
Change
0.688.29%
Bid7.8
Ask8.85
volume74
Intrest122
Strike
27
27
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest48
Last Price6.9Nov 22, 2024
Change
0.9512.1%
Bid6.8
Ask8.45
volume4
Intrest5
Strike
27.5
27.5
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest23
Last Price6.54Nov 22, 2024
Change
1.1114.51%
Bid6.8
Ask8
volume15
Intrest153
Strike
28
28
Last Price0.26Nov 22, 2024
Change
0.0736.84%
Bid-
Ask0.28
volume1
Intrest93
Last Price6.1Nov 22, 2024
Change
2.1554.43%
Bid6.15
Ask7.35
volume1
Intrest1
Strike
28.5
28.5
Last Price0.21Nov 21, 2024
Change
00%
Bid0.01
Ask1.28
volume0
Intrest35
Last Price5.58Nov 22, 2024
Change
1.0716.09%
Bid5.8
Ask7
volume12
Intrest156
Strike
29
29
Last Price0.02Nov 22, 2024
Change
00%
Bid0.02
Ask0.04
volume8
Intrest228
Last Price5.06Nov 22, 2024
Change
1.0917.72%
Bid5.25
Ask5.65
volume22
Intrest30
Strike
29.5
29.5
Last Price0.08Nov 22, 2024
Change
0.0220%
Bid0.01
Ask0.08
volume1
Intrest47
Last Price4.57Nov 22, 2024
Change
0.010.22%
Bid4.8
Ask5.85
volume78
Intrest1255
Strike
30
30
Last Price0.05Nov 22, 2024
Change
0.0228.57%
Bid0.03
Ask0.08
volume16
Intrest123
Last Price4.11Nov 22, 2024
Change
1.4956.87%
Bid4.1
Ask4.7
volume3
Intrest13
Strike
30.5
30.5
Last Price0.07Nov 21, 2024
Change
00%
Bid0.03
Ask0.25
volume0
Intrest130
Last Price3.6Nov 22, 2024
Change
1.0923.24%
Bid3.85
Ask4.95
volume7
Intrest101
Strike
31
31
Last Price0.06Nov 22, 2024
Change
0.0120%
Bid0.02
Ask0.07
volume11
Intrest133
Last Price3.14Nov 22, 2024
Change
0.318.99%
Bid3.35
Ask4.05
volume2
Intrest44
Strike
31.5
31.5
Last Price0.08Nov 22, 2024
Change
0.0114.29%
Bid0.06
Ask0.08
volume22
Intrest105
Last Price2.92Nov 22, 2024
Change
0.8322.13%
Bid2.89
Ask3.45
volume118
Intrest485
Strike
32
32
Last Price0.1Nov 22, 2024
Change
00%
Bid0.09
Ask0.1
volume19
Intrest141
Last Price2.17Nov 22, 2024
Change
0.9831.11%
Bid2.45
Ask2.79
volume3
Intrest75
Strike
32.5
32.5
Last Price0.13Nov 22, 2024
Change
0.0527.78%
Bid0.13
Ask0.15
volume55
Intrest574
Last Price2.01Nov 22, 2024
Change
1.0434.1%
Bid2.03
Ask2.33
volume63
Intrest2860
Strike
33
33
Last Price0.21Nov 22, 2024
Change
0.0750%
Bid0.07
Ask0.23
volume191
Intrest1446
Last Price1.46Nov 22, 2024
Change
0.9940.41%
Bid1.68
Ask2.06
volume53
Intrest250
Strike
33.5
33.5
Last Price0.37Nov 22, 2024
Change
0.1676.19%
Bid0.29
Ask0.5
volume233
Intrest239
Last Price1.26Nov 22, 2024
Change
0.8239.42%
Bid1.34
Ask1.55
volume338
Intrest867
Strike
34
34
Last Price0.49Nov 22, 2024
Change
0.268.97%
Bid0.39
Ask0.67
volume159
Intrest391
Last Price1.03Nov 22, 2024
Change
0.7441.81%
Bid1.04
Ask1.3
volume57
Intrest232
Strike
34.5
34.5
Last Price0.69Nov 22, 2024
Change
0.2246.81%
Bid0.48
Ask0.88
volume213
Intrest217
Last Price0.79Nov 22, 2024
Change
0.746.98%
Bid0.79
Ask0.85
volume3741
Intrest4977
Strike
35
35
Last Price0.9Nov 22, 2024
Change
0.3152.54%
Bid0.83
Ask0.95
volume1436
Intrest98
Last Price0.62Nov 22, 2024
Change
0.5848.33%
Bid0.58
Ask0.76
volume264
Intrest253
Strike
35.5
35.5
Last Price1.26Nov 22, 2024
Change
0.3741.57%
Bid1.04
Ask1.26
volume43
Intrest105
Last Price0.5Nov 22, 2024
Change
0.4748.45%
Bid0.42
Ask0.5
volume320
Intrest904
Strike
36
36
Last Price1.73Nov 22, 2024
Change
0.6560.19%
Bid1.45
Ask1.62
volume53
Intrest63
Last Price0.31Nov 22, 2024
Change
0.3553.03%
Bid0.31
Ask0.43
volume14
Intrest25
Strike
36.5
36.5
Last Price2.34Nov 22, 2024
Change
0.742.68%
Bid1.77
Ask2.07
volume59
Intrest2
Last Price0.2Nov 22, 2024
Change
0.3764.91%
Bid0.23
Ask0.35
volume166
Intrest159
Strike
37
37
Last Price2.99Nov 20, 2024
Change
00%
Bid2.25
Ask2.48
volume0
Intrest3
Last Price0.2Nov 22, 2024
Change
0.2353.49%
Bid0.16
Ask0.42
volume64
Intrest137
Strike
37.5
37.5
Last Price3.04Nov 22, 2024
Change
-
Bid2.68
Ask3.1
volume2
Intrest0
Last Price0.13Nov 22, 2024
Change
0.2464.86%
Bid0.13
Ask0.17
volume41
Intrest591
Strike
38
38
Last Price-
Change
-
Bid2.95
Ask3.35
volume0
Intrest0
Last Price0.12Nov 22, 2024
Change
0.1758.62%
Bid0.09
Ask0.26
volume5
Intrest96
Strike
38.5
38.5
Last Price6.5Nov 18, 2024
Change
00%
Bid2.96
Ask4
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.0844.44%
Bid0.08
Ask0.32
volume16
Intrest61
Strike
39
39
Last Price-
Change
-
Bid4.05
Ask4.65
volume0
Intrest0
Last Price0.08Nov 22, 2024
Change
0.0850%
Bid0.05
Ask0.09
volume1
Intrest13
Strike
39.5
39.5
Last Price-
Change
-
Bid3.65
Ask5.45
volume0
Intrest0
Last Price0.07Nov 22, 2024
Change
0.0853.33%
Bid0.03
Ask0.07
volume143
Intrest1393
Strike
40
40
Last Price4.62Nov 21, 2024
Change
00%
Bid4.45
Ask6.2
volume0
Intrest1
Last Price0.14Nov 21, 2024
Change
00%
Bid0.02
Ask0.29
volume0
Intrest3
Strike
40.5
40.5
Last Price8.25Nov 15, 2024
Change
00%
Bid4.65
Ask7
volume0
Intrest1
Last Price0.11Nov 22, 2024
Change
0.0222.22%
Bid0.03
Ask0.32
volume8
Intrest125
Strike
41
41
Last Price8.6Nov 14, 2024
Change
00%
Bid5.7
Ask7.5
volume0
Intrest1
Last Price0.08Nov 21, 2024
Change
00%
Bid0.01
Ask0.75
volume0
Intrest80
Strike
41.5
41.5
Last Price8.5Nov 19, 2024
Change
00%
Bid5.9
Ask8
volume0
Intrest5
Last Price0.03Nov 22, 2024
Change
0.0125%
Bid0.01
Ask0.24
volume6
Intrest6
Strike
42
42
Last Price-
Change
-
Bid6.1
Ask8.4
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest5
Strike
42.5
42.5
Last Price-
Change
-
Bid6.15
Ask8.15
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.22
volume2
Intrest31
Strike
43
43
Last Price-
Change
-
Bid7.15
Ask9.4
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.23
volume1
Intrest2
Strike
43.5
43.5
Last Price-
Change
-
Bid7.55
Ask9.65
volume0
Intrest0