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
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00085000 | 2024-06-14 11:10AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1 | 7,025 | 66.02% |
| SCHW240628C00085000 | 2024-06-12 1:43PM EDT | 2024-06-28 | 0.02 | 0.01 | 1.00 | 0.00 | - | 266 | 268 | 64.16% |
| SCHW240705C00085000 | 2024-06-14 10:57AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 1 | 2 | 30.66% |
| SCHW240719C00085000 | 2024-06-14 1:44PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 12 | 1,698 | 30.08% |
| SCHW240816C00085000 | 2024-06-12 2:59PM EDT | 2024-08-16 | 0.44 | 0.34 | 0.44 | 0.00 | - | 6 | 866 | 28.27% |
| SCHW240920C00085000 | 2024-06-14 2:23PM EDT | 2024-09-20 | 0.77 | 0.74 | 0.80 | -0.12 | -13.48% | 7 | 983 | 27.00% |
| SCHW241018C00085000 | 2024-06-13 10:36AM EDT | 2024-10-18 | 1.31 | 1.25 | 1.38 | +0.06 | +4.80% | 14 | 392 | 28.83% |
| SCHW241115C00085000 | 2024-06-14 2:18PM EDT | 2024-11-15 | 1.68 | 1.68 | 1.78 | -0.07 | -4.00% | 5 | 401 | 28.86% |
| SCHW241220C00085000 | 2024-06-14 12:32PM EDT | 2024-12-20 | 2.26 | 2.18 | 2.30 | -0.01 | -0.44% | 1 | 407 | 29.10% |
| SCHW250117C00085000 | 2024-06-14 3:04PM EDT | 2025-01-17 | 2.83 | 2.76 | 2.94 | -0.29 | -9.29% | 77 | 3,226 | 30.48% |
| SCHW250321C00085000 | 2024-05-10 11:36AM EDT | 2025-03-21 | 5.05 | 3.80 | 4.40 | 0.00 | - | 1 | 3 | 33.12% |
| SCHW250620C00085000 | 2024-06-13 11:36AM EDT | 2025-06-20 | 4.94 | 4.70 | 6.95 | 0.00 | - | 2 | 1,352 | 37.78% |
| SCHW251219C00085000 | 2024-06-12 11:25AM EDT | 2025-12-19 | 7.75 | 6.80 | 7.60 | 0.00 | - | 4 | 53 | 32.76% |
| SCHW260116C00085000 | 2024-06-11 12:43PM EDT | 2026-01-16 | 7.47 | 7.20 | 7.75 | 0.00 | - | 2 | 1,018 | 32.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00085000 | 2024-06-06 2:05PM EDT | 2024-06-21 | 10.75 | 9.90 | 13.10 | 0.00 | - | 1 | 0 | 130.52% |
| SCHW240920P00085000 | 2024-05-15 10:22AM EDT | 2024-09-20 | 8.35 | 12.70 | 13.05 | 0.00 | - | - | 1 | 32.01% |
| SCHW241018P00085000 | 2024-06-13 9:34AM EDT | 2024-10-18 | 12.25 | 10.45 | 13.15 | 0.00 | - | 1 | 3 | 29.02% |
| SCHW241115P00085000 | 2024-06-03 10:07AM EDT | 2024-11-15 | 12.55 | 11.90 | 13.45 | 0.00 | - | 1 | 1 | 28.33% |
| SCHW241220P00085000 | 2024-06-04 10:17AM EDT | 2024-12-20 | 13.25 | 11.75 | 12.85 | 0.00 | - | 1 | 32 | 21.64% |
| SCHW250117P00085000 | 2024-06-12 11:22AM EDT | 2025-01-17 | 11.80 | 12.40 | 14.20 | 0.00 | - | 3 | 20 | 27.98% |
| SCHW250321P00085000 | 2024-05-29 12:09PM EDT | 2025-03-21 | 15.45 | 12.40 | 15.20 | 0.00 | - | - | 2 | 29.10% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 2025-06-20 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 48.44% |
| SCHW251219P00085000 | 2024-05-14 11:49AM EDT | 2025-12-19 | 13.05 | 14.60 | 15.50 | 0.00 | - | 2 | 1 | 21.62% |
| SCHW260116P00085000 | 2024-05-20 2:50PM EDT | 2026-01-16 | 12.40 | 14.35 | 16.45 | 0.00 | - | 1 | 204 | 23.87% |
© 2024 Yahoo. All rights reserved.