U.S. markets closed

Petco Health and Wellness Company, Inc. (WOOF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.39+0.31 (+1.40%)
At close: 4:00PM EDT
22.59 +0.20 (0.89%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WOOF211001C000190002021-08-31 10:58AM EDT19.002.502.954.000.00-18110.94%
WOOF211001C000195002021-08-30 11:42AM EDT19.502.232.053.700.00-12220.31%
WOOF211001C000200002021-09-16 10:46AM EDT20.002.802.002.800.00-23853.13%
WOOF211001C000205002021-09-24 9:43AM EDT20.501.801.652.100.00-5793.36%
WOOF211001C000210002021-09-24 12:59PM EDT21.001.201.201.500.00-5860.16%
WOOF211001C000215002021-09-27 1:49PM EDT21.500.900.851.10-0.21-18.92%12459.38%
WOOF211001C000220002021-09-27 3:38PM EDT22.000.690.550.70+0.16+30.19%3229151.76%
WOOF211001C000225002021-09-27 3:48PM EDT22.500.300.300.40+0.02+7.14%75931648.24%
WOOF211001C000230002021-09-27 3:47PM EDT23.000.150.150.25-0.03-16.67%39121652.34%
WOOF211001C000235002021-09-27 3:02PM EDT23.500.100.050.100.00-5443647.66%
WOOF211001C000240002021-09-27 3:31PM EDT24.000.050.050.10-0.01-16.67%14114055.08%
WOOF211001C000245002021-09-23 9:39AM EDT24.500.080.000.050.00-208551.56%
WOOF211001C000250002021-09-24 10:00AM EDT25.000.050.000.100.00-45069.92%
WOOF211001C000255002021-09-20 11:22AM EDT25.500.100.000.700.00-24138.67%
WOOF211001C000260002021-09-23 11:22AM EDT26.000.050.000.100.00-113788.28%
WOOF211001C000300002021-09-17 11:07AM EDT30.000.050.000.100.00-230150.00%
PutsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WOOF211001P000160002021-09-02 11:06AM EDT16.000.050.000.750.00-125287.50%
WOOF211001P000170002021-09-20 11:13AM EDT17.000.350.002.750.00-18421.09%
WOOF211001P000180002021-09-09 10:03AM EDT18.000.100.002.750.00-1010369.53%
WOOF211001P000185002021-08-24 10:18AM EDT18.500.300.000.700.00-410187.50%
WOOF211001P000190002021-09-10 3:44PM EDT19.000.150.000.750.00-312173.83%
WOOF211001P000195002021-09-24 1:10PM EDT19.500.050.000.150.00-1394.14%
WOOF211001P000200002021-09-27 9:37AM EDT20.000.050.000.10-0.25-83.33%1518773.05%
WOOF211001P000205002021-09-22 10:22AM EDT20.500.200.000.100.00-101960.16%
WOOF211001P000210002021-09-27 9:55AM EDT21.000.080.050.10-0.09-52.94%117853.13%
WOOF211001P000215002021-09-27 3:21PM EDT21.500.100.100.15-0.12-54.55%3810850.78%
WOOF211001P000220002021-09-27 11:18AM EDT22.000.300.200.30-0.13-30.23%2258050.59%
WOOF211001P000225002021-09-27 2:53PM EDT22.500.400.400.50-0.32-44.44%2833947.27%
WOOF211001P000230002021-09-27 2:20PM EDT23.000.800.751.05-0.43-34.96%22157.03%
WOOF211001P000235002021-09-24 12:46PM EDT23.501.591.151.350.00-6553.91%
WOOF211001P000250002021-09-24 12:46PM EDT25.002.992.253.000.00-51355.47%