The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240628C00085000 | 2024-06-24 11:50AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 276 | 112.50% |
| SCHW240705C00085000 | 2024-06-14 10:57AM EDT | 2024-07-05 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 79.88% |
| SCHW240719C00085000 | 2024-06-27 9:53AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 2 | 1,693 | 31.25% |
| SCHW240816C00085000 | 2024-06-24 11:11AM EDT | 2024-08-16 | 0.33 | 0.19 | 0.41 | 0.00 | - | 5 | 869 | 30.23% |
| SCHW240920C00085000 | 2024-06-26 11:21AM EDT | 2024-09-20 | 0.59 | 0.50 | 0.58 | 0.00 | - | 1 | 1,000 | 25.59% |
| SCHW241018C00085000 | 2024-06-27 11:27AM EDT | 2024-10-18 | 0.89 | 0.98 | 1.05 | -0.19 | -17.59% | 1 | 423 | 26.89% |
| SCHW241115C00085000 | 2024-06-25 10:20AM EDT | 2024-11-15 | 1.55 | 1.37 | 1.45 | 0.00 | - | 10 | 416 | 27.17% |
| SCHW241220C00085000 | 2024-06-26 9:30AM EDT | 2024-12-20 | 2.05 | 1.87 | 1.97 | 0.00 | - | 1 | 710 | 27.60% |
| SCHW250117C00085000 | 2024-06-27 3:15PM EDT | 2025-01-17 | 2.27 | 2.35 | 2.48 | -0.28 | -10.98% | 10 | 3,239 | 28.45% |
| SCHW250321C00085000 | 2024-06-24 3:00PM EDT | 2025-03-21 | 3.10 | 3.15 | 3.85 | -0.70 | -18.42% | 3 | 6 | 31.02% |
| SCHW250620C00085000 | 2024-06-24 10:29AM EDT | 2025-06-20 | 4.35 | 4.45 | 4.75 | -0.58 | -11.76% | 1 | 1,354 | 30.10% |
| SCHW251219C00085000 | 2024-06-12 11:25AM EDT | 2025-12-19 | 7.75 | 6.55 | 7.30 | 0.00 | - | 4 | 53 | 31.89% |
| SCHW260116C00085000 | 2024-06-26 10:37AM EDT | 2026-01-16 | 7.25 | 7.00 | 8.35 | 0.00 | - | 1 | 1,018 | 34.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00085000 | 2024-05-15 10:22AM EDT | 2024-09-20 | 8.35 | 12.70 | 13.05 | 0.00 | - | - | 1 | 36.51% |
| SCHW241018P00085000 | 2024-06-13 9:34AM EDT | 2024-10-18 | 12.25 | 10.60 | 11.85 | 0.00 | - | 1 | 3 | 20.14% |
| SCHW241115P00085000 | 2024-06-03 10:07AM EDT | 2024-11-15 | 12.55 | 10.90 | 14.00 | 0.00 | - | 1 | 1 | 34.75% |
| SCHW241220P00085000 | 2024-06-04 10:17AM EDT | 2024-12-20 | 13.25 | 11.45 | 12.25 | 0.00 | - | 1 | 32 | 19.75% |
| SCHW250117P00085000 | 2024-06-12 11:22AM EDT | 2025-01-17 | 11.80 | 11.20 | 13.95 | 0.00 | - | 3 | 20 | 28.64% |
| SCHW250321P00085000 | 2024-05-29 12:09PM EDT | 2025-03-21 | 15.45 | 12.60 | 12.85 | 0.00 | - | - | 2 | 19.56% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 2025-06-20 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 49.80% |
| SCHW251219P00085000 | 2024-05-14 11:49AM EDT | 2025-12-19 | 13.05 | 14.60 | 15.50 | 0.00 | - | 2 | 1 | 22.48% |
| SCHW260116P00085000 | 2024-05-20 2:50PM EDT | 2026-01-16 | 12.40 | 14.25 | 15.65 | 0.00 | - | 1 | 204 | 22.36% |
© 2024 Yahoo. All rights reserved.