The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00077500 | 2024-06-14 2:27PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 111 | 6,673 | 24.41% |
| SCHW240719C00077500 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.12 | 1.11 | 1.16 | -0.14 | -11.11% | 54 | 4,072 | 29.91% |
| SCHW240816C00077500 | 2024-06-14 2:32PM EDT | 2024-08-16 | 1.65 | 1.69 | 1.75 | -0.19 | -10.33% | 39 | 521 | 27.78% |
| SCHW240920C00077500 | 2024-06-14 11:40AM EDT | 2024-09-20 | 2.55 | 2.48 | 2.55 | -0.06 | -2.30% | 13 | 1,323 | 27.93% |
| SCHW241018C00077500 | 2024-06-14 2:51PM EDT | 2024-10-18 | 3.25 | 3.30 | 3.40 | -0.05 | -1.52% | 12 | 1,081 | 29.77% |
| SCHW241115C00077500 | 2024-06-13 10:48AM EDT | 2024-11-15 | 3.90 | 3.90 | 4.05 | 0.00 | - | 3 | 690 | 30.43% |
| SCHW241220C00077500 | 2024-06-13 10:58AM EDT | 2024-12-20 | 4.60 | 4.55 | 4.70 | 0.00 | - | 1 | 932 | 30.60% |
| SCHW250117C00077500 | 2024-06-13 2:07PM EDT | 2025-01-17 | 5.40 | 5.25 | 5.50 | 0.00 | - | 35 | 2,234 | 32.14% |
| SCHW250321C00077500 | 2024-06-14 2:23PM EDT | 2025-03-21 | 6.20 | 6.05 | 6.45 | +1.16 | +23.02% | 1 | 10 | 32.02% |
| SCHW250620C00077500 | 2024-06-10 11:39AM EDT | 2025-06-20 | 7.20 | 7.55 | 9.60 | -0.75 | -9.43% | 3 | 791 | 38.51% |
| SCHW251219C00077500 | 2024-05-24 10:37AM EDT | 2025-12-19 | 10.00 | 8.90 | 11.00 | 0.00 | - | 3 | 101 | 35.44% |
| SCHW260116C00077500 | 2024-06-07 11:21AM EDT | 2026-01-16 | 11.40 | 9.35 | 11.05 | 0.00 | - | 1 | 23 | 34.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00077500 | 2024-06-12 2:22PM EDT | 2024-06-21 | 3.75 | 3.20 | 6.20 | 0.00 | - | 1 | 807 | 88.77% |
| SCHW240719P00077500 | 2024-06-14 11:48AM EDT | 2024-07-19 | 5.20 | 4.00 | 6.00 | +0.20 | +4.00% | 7 | 771 | 37.28% |
| SCHW240816P00077500 | 2024-06-14 10:04AM EDT | 2024-08-16 | 6.20 | 4.40 | 5.60 | +0.95 | +18.10% | 2 | 196 | 24.12% |
| SCHW240920P00077500 | 2024-06-11 2:45PM EDT | 2024-09-20 | 6.08 | 5.95 | 6.10 | 0.00 | - | 2 | 524 | 23.01% |
| SCHW241018P00077500 | 2024-06-14 9:45AM EDT | 2024-10-18 | 6.70 | 6.50 | 6.65 | +0.35 | +5.51% | 52 | 217 | 23.73% |
| SCHW241115P00077500 | 2024-06-13 2:51PM EDT | 2024-11-15 | 6.85 | 6.85 | 7.15 | 0.00 | - | 58 | 68 | 24.23% |
| SCHW241220P00077500 | 2024-06-11 9:40AM EDT | 2024-12-20 | 7.10 | 6.70 | 7.50 | 0.00 | - | 1 | 243 | 23.60% |
| SCHW250117P00077500 | 2024-06-13 2:14PM EDT | 2025-01-17 | 7.70 | 7.75 | 7.95 | 0.00 | - | 6 | 875 | 24.07% |
| SCHW250321P00077500 | 2024-06-03 11:25AM EDT | 2025-03-21 | 8.75 | 7.80 | 9.15 | 0.00 | - | 1 | 1 | 25.95% |
| SCHW250620P00077500 | 2024-05-14 11:47AM EDT | 2025-06-20 | 7.90 | 8.95 | 9.45 | 0.00 | - | 118 | 198 | 23.58% |
| SCHW251219P00077500 | 2024-05-14 11:49AM EDT | 2025-12-19 | 9.30 | 10.25 | 10.85 | 0.00 | - | 2 | 2 | 23.22% |
| SCHW260116P00077500 | 2024-06-11 3:39PM EDT | 2026-01-16 | 10.75 | 9.85 | 13.00 | 0.00 | - | 197 | 262 | 28.49% |
© 2024 Yahoo. All rights reserved.