The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00082500 | 2024-06-14 12:15PM EDT | 2024-06-21 | 0.01 | 0.01 | 1.27 | -0.03 | -75.00% | 2 | 1,141 | 80.76% |
| SCHW240719C00082500 | 2024-06-14 3:32PM EDT | 2024-07-19 | 0.31 | 0.27 | 0.31 | -0.02 | -6.06% | 4 | 22,893 | 29.20% |
| SCHW240816C00082500 | 2024-06-14 2:07PM EDT | 2024-08-16 | 0.62 | 0.62 | 0.80 | -0.37 | -37.37% | 3,208 | 367 | 29.00% |
| SCHW240920C00082500 | 2024-06-14 12:21PM EDT | 2024-09-20 | 1.18 | 1.09 | 1.25 | 0.00 | - | 13 | 385 | 27.49% |
| SCHW241018C00082500 | 2024-06-12 3:59PM EDT | 2024-10-18 | 1.91 | 1.75 | 1.90 | 0.00 | - | 4 | 178 | 29.03% |
| SCHW241115C00082500 | 2024-06-13 12:18PM EDT | 2024-11-15 | 2.22 | 2.26 | 2.41 | 0.00 | - | 2 | 191 | 29.42% |
| SCHW241220C00082500 | 2024-06-14 2:37PM EDT | 2024-12-20 | 2.84 | 2.82 | 2.94 | -0.03 | -1.05% | 50 | 72 | 29.40% |
| SCHW250117C00082500 | 2024-06-14 3:03PM EDT | 2025-01-17 | 3.47 | 3.45 | 3.60 | -0.14 | -3.88% | 73 | 1,882 | 30.63% |
| SCHW250321C00082500 | 2024-05-29 2:17PM EDT | 2025-03-21 | 3.50 | 4.20 | 5.25 | 0.00 | - | 1 | 1,348 | 33.74% |
| SCHW250620C00082500 | 2024-05-29 9:30AM EDT | 2025-06-20 | 4.45 | 5.55 | 6.85 | 0.00 | - | 1 | 540 | 34.86% |
| SCHW251219C00082500 | 2024-04-22 10:55AM EDT | 2025-12-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SCHW260116C00082500 | 2024-06-06 2:38PM EDT | 2026-01-16 | 9.00 | 8.00 | 10.20 | 0.00 | - | 1 | 3 | 36.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00082500 | 2024-05-22 9:35AM EDT | 2024-06-21 | 4.36 | 7.50 | 10.80 | 0.00 | - | 1 | 0 | 112.50% |
| SCHW240719P00082500 | 2024-05-22 11:47AM EDT | 2024-07-19 | 5.40 | 8.35 | 10.35 | 0.00 | - | 22 | 21 | 43.75% |
| SCHW240816P00082500 | 2024-05-22 1:58PM EDT | 2024-08-16 | 6.15 | 8.80 | 10.15 | 0.00 | - | - | 10 | 30.27% |
| SCHW240920P00082500 | 2024-06-03 2:00PM EDT | 2024-09-20 | 10.55 | 9.30 | 11.25 | 0.00 | - | 1 | 1 | 33.73% |
| SCHW241018P00082500 | 2024-06-04 11:41AM EDT | 2024-10-18 | 11.00 | 9.20 | 10.75 | 0.00 | - | 8 | 22 | 26.17% |
| SCHW241115P00082500 | 2024-06-10 9:42AM EDT | 2024-11-15 | 10.30 | 10.05 | 10.55 | 0.00 | - | 1 | 30 | 22.30% |
| SCHW241220P00082500 | 2024-06-12 2:10PM EDT | 2024-12-20 | 10.15 | 10.05 | 11.80 | 0.00 | - | 1 | 91 | 27.33% |
| SCHW250117P00082500 | 2024-06-13 11:49AM EDT | 2025-01-17 | 11.00 | 10.25 | 11.30 | 0.00 | - | 1 | 18 | 22.94% |
| SCHW250321P00082500 | 2024-06-12 2:56PM EDT | 2025-03-21 | 11.00 | 10.60 | 12.55 | 0.00 | - | - | 3 | 25.72% |
| SCHW250620P00082500 | 2024-05-14 2:29PM EDT | 2025-06-20 | 10.70 | 11.90 | 12.35 | 0.00 | - | 412 | 417 | 21.61% |
| SCHW260116P00082500 | 2024-05-09 2:31PM EDT | 2026-01-16 | 12.55 | 12.80 | 14.25 | 0.00 | - | 13 | 13 | 22.75% |
© 2024 Yahoo. All rights reserved.