The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00072500 | 2024-06-14 2:08PM EDT | 2024-06-21 | 1.23 | 1.35 | 1.39 | -0.49 | -28.49% | 245 | 8,750 | 24.07% |
| SCHW240719C00072500 | 2024-06-14 1:45PM EDT | 2024-07-19 | 3.25 | 3.20 | 3.30 | -0.14 | -4.13% | 235 | 2,466 | 32.32% |
| SCHW240816C00072500 | 2024-06-14 11:58AM EDT | 2024-08-16 | 4.05 | 3.90 | 4.00 | 0.00 | - | 63 | 355 | 29.92% |
| SCHW240920C00072500 | 2024-06-14 10:09AM EDT | 2024-09-20 | 4.25 | 4.75 | 4.90 | -0.90 | -17.48% | 19 | 760 | 29.99% |
| SCHW241018C00072500 | 2024-06-12 1:10PM EDT | 2024-10-18 | 6.35 | 5.65 | 5.80 | 0.00 | - | 1 | 501 | 31.75% |
| SCHW241115C00072500 | 2024-06-13 2:36PM EDT | 2024-11-15 | 6.45 | 6.15 | 6.85 | 0.00 | - | 18 | 501 | 34.31% |
| SCHW241220C00072500 | 2024-06-13 11:53AM EDT | 2024-12-20 | 6.95 | 6.90 | 7.15 | 0.00 | - | 1 | 620 | 32.42% |
| SCHW250117C00072500 | 2024-06-13 3:30PM EDT | 2025-01-17 | 8.00 | 7.25 | 8.35 | 0.00 | - | 17 | 2,399 | 35.66% |
| SCHW250321C00072500 | 2024-06-10 10:41AM EDT | 2025-03-21 | 8.90 | 8.55 | 9.00 | 0.00 | - | 6 | 24 | 33.97% |
| SCHW250620C00072500 | 2024-06-05 2:21PM EDT | 2025-06-20 | 11.04 | 8.10 | 11.05 | 0.00 | - | 3 | 882 | 36.60% |
| SCHW251219C00072500 | 2024-05-28 9:47AM EDT | 2025-12-19 | 11.53 | 10.20 | 14.70 | 0.00 | - | 1 | 195 | 40.42% |
| SCHW260116C00072500 | 2024-05-28 1:38PM EDT | 2026-01-16 | 12.00 | 12.05 | 14.25 | 0.00 | - | 3 | 321 | 38.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00072500 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.60 | 0.54 | 0.58 | -0.02 | -3.23% | 47 | 6,563 | 22.51% |
| SCHW240719P00072500 | 2024-06-14 3:44PM EDT | 2024-07-19 | 2.17 | 2.13 | 2.17 | +0.11 | +5.34% | 79 | 1,638 | 28.08% |
| SCHW240816P00072500 | 2024-06-14 2:00PM EDT | 2024-08-16 | 2.86 | 2.69 | 2.75 | +0.33 | +13.04% | 73 | 1,110 | 25.77% |
| SCHW240920P00072500 | 2024-06-14 11:38AM EDT | 2024-09-20 | 3.40 | 3.25 | 3.35 | +0.20 | +6.25% | 2 | 1,105 | 24.67% |
| SCHW241018P00072500 | 2024-06-13 10:26AM EDT | 2024-10-18 | 4.25 | 3.85 | 4.00 | +0.35 | +8.97% | 10 | 597 | 25.59% |
| SCHW241115P00072500 | 2024-06-13 12:45PM EDT | 2024-11-15 | 4.50 | 4.25 | 4.45 | 0.00 | - | 3 | 321 | 25.54% |
| SCHW241220P00072500 | 2024-06-05 3:03PM EDT | 2024-12-20 | 4.31 | 4.75 | 4.90 | 0.00 | - | 4 | 165 | 25.22% |
| SCHW250117P00072500 | 2024-06-12 10:45AM EDT | 2025-01-17 | 4.75 | 5.15 | 5.40 | 0.00 | - | 5 | 1,342 | 25.78% |
| SCHW250321P00072500 | 2024-05-23 1:15PM EDT | 2025-03-21 | 6.35 | 5.80 | 6.55 | 0.00 | - | 1 | 54 | 27.25% |
| SCHW250620P00072500 | 2024-06-11 10:20AM EDT | 2025-06-20 | 7.50 | 6.00 | 7.05 | 0.00 | - | 4 | 176 | 25.39% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 2025-12-19 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 31.71% |
| SCHW260116P00072500 | 2024-06-11 3:14PM EDT | 2026-01-16 | 8.40 | 6.50 | 8.60 | 0.00 | - | 23 | 331 | 24.57% |
© 2024 Yahoo. All rights reserved.