NasdaqGS - Delayed Quote USD
Petco Health and Wellness Company, Inc. (WOOF)
2.7100
+0.0700
+(2.65%)
At close: June 10 at 4:00:00 PM EDT
2.7200
+0.01
+(0.37%)
After hours: June 10 at 7:57:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF250620C00000500 | 6/10/2025 2:08 PM | 0.5 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WOOF250620C00001000 | 6/6/2025 10:20 AM | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WOOF250620C00001500 | 6/6/2025 2:21 PM | 1.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| WOOF250620C00002000 | 6/10/2025 12:52 PM | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| WOOF250620C00002500 | 6/10/2025 3:53 PM | 2.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 0.00% |
| WOOF250620C00003000 | 6/10/2025 3:58 PM | 3 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 25.00% |
| WOOF250620C00003500 | 6/10/2025 11:07 AM | 3.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| WOOF250620C00004000 | 6/10/2025 1:58 PM | 4 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 50.00% |
| WOOF250620C00004500 | 6/6/2025 3:20 PM | 4.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 118 | 0 | 50.00% |
| WOOF250620C00005000 | 6/10/2025 9:38 AM | 5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| WOOF250620C00005500 | 6/5/2025 3:59 PM | 5.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 50.00% |
| WOOF250620C00006000 | 6/2/2025 9:30 AM | 6 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| WOOF250620C00007000 | 6/5/2025 3:48 PM | 7 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| WOOF250620C00008000 | 6/5/2025 3:58 PM | 8 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| WOOF250620C00009000 | 4/4/2025 9:30 AM | 9 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 32 | 684.38% |
| WOOF250620C00010000 | 5/19/2025 11:45 AM | 10 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WOOF250620C00011000 | 2/19/2025 2:20 PM | 11 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 6 | 656.25% |
| WOOF250620C00012000 | 6/6/2025 11:25 AM | 12 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WOOF250620P00000500 | 6/2/2025 1:48 PM | 0.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WOOF250620P00001000 | 6/2/2025 1:48 PM | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WOOF250620P00002000 | 6/6/2025 10:41 AM | 2 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WOOF250620P00002500 | 6/10/2025 3:57 PM | 2.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| WOOF250620P00003000 | 6/10/2025 3:23 PM | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| WOOF250620P00003500 | 6/10/2025 12:41 PM | 3.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| WOOF250620P00004000 | 6/10/2025 9:35 AM | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WOOF250620P00004500 | 6/10/2025 2:56 PM | 4.5 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| WOOF250620P00005000 | 6/10/2025 2:59 PM | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| WOOF250620P00005500 | 6/10/2025 3:03 PM | 5.5 | 2.84 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| WOOF250620P00006000 | 6/6/2025 10:23 AM | 6 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| WOOF250620P00008000 | 6/3/2025 1:04 PM | 8 | 4.27 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
Related Tickers
FIVE Five Below, Inc.
123.45
-2.19%
BARK BARK, Inc.
0.8984
-3.34%
CASY Casey's General Stores, Inc.
490.20
+11.59%
CHPT ChargePoint Holdings, Inc.
0.8232
+5.00%
RH RH
189.38
+2.45%
SPWH Sportsman's Warehouse Holdings, Inc.
3.4400
+4.40%
ASO Academy Sports and Outdoors, Inc.
44.60
+0.52%
ULTA Ulta Beauty, Inc.
462.21
-1.30%
DKS DICK'S Sporting Goods, Inc.
182.80
+0.24%
BBY Best Buy Co., Inc.
74.91
+2.97%