Singapore markets close in 5 hours 57 minutes
Straits Times Index
3,357.95 +19.38 (+0.58%) Nikkei
39,780.58 +149.52 (+0.38%) Hang Seng
17,854.59 +135.98 (+0.77%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,976.05 -371.24 (-0.59%) CMC Crypto 200
1,343.68 +41.61 (+3.20%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00067500 | 2024-07-01 9:33AM EDT | 2024-07-19 | 7.05 | 6.40 | 7.05 | -0.95 | -11.87% | 2 | 1,140 | 52.49% |
| SCHW240816C00067500 | 2024-06-27 11:00AM EDT | 2024-08-16 | 6.60 | 6.95 | 8.00 | 0.00 | - | 21 | 355 | 44.41% |
| SCHW240920C00067500 | 2024-06-24 3:10PM EDT | 2024-09-20 | 9.15 | 6.65 | 7.80 | 0.00 | - | 6 | 1,082 | 31.69% |
| SCHW241018C00067500 | 2024-06-21 11:17AM EDT | 2024-10-18 | 8.50 | 8.40 | 8.60 | 0.00 | - | 1 | 786 | 33.28% |
| SCHW241115C00067500 | 2024-07-01 11:13AM EDT | 2024-11-15 | 9.20 | 8.95 | 9.85 | -0.10 | -1.08% | 2 | 167 | 37.62% |
| SCHW241220C00067500 | 2024-06-21 3:04PM EDT | 2024-12-20 | 9.96 | 8.90 | 9.75 | 0.00 | - | 13 | 304 | 33.02% |
| SCHW250117C00067500 | 2024-06-18 2:05PM EDT | 2025-01-17 | 10.20 | 9.65 | 10.40 | 0.00 | - | 3 | 2,338 | 33.97% |
| SCHW250321C00067500 | 2024-06-18 1:23PM EDT | 2025-03-21 | 11.25 | 10.40 | 11.45 | 0.00 | - | - | 1 | 34.29% |
| SCHW250620C00067500 | 2024-07-01 12:27PM EDT | 2025-06-20 | 12.78 | 12.20 | 12.85 | +0.30 | +2.40% | 1 | 550 | 34.86% |
| SCHW251219C00067500 | 2024-05-06 3:39PM EDT | 2025-12-19 | 18.45 | 14.90 | 16.40 | 0.00 | - | 1 | 61 | 39.22% |
| SCHW260116C00067500 | 2024-06-26 2:38PM EDT | 2026-01-16 | 15.44 | 15.05 | 16.50 | 0.00 | - | 2 | 615 | 38.53% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00067500 | 2024-07-01 3:30PM EDT | 2024-07-19 | 0.35 | 0.33 | 0.36 | -0.05 | -12.50% | 57 | 2,364 | 34.18% |
| SCHW240816P00067500 | 2024-07-01 3:40PM EDT | 2024-08-16 | 0.79 | 0.75 | 0.81 | -0.01 | -1.25% | 11 | 1,101 | 28.52% |
| SCHW240920P00067500 | 2024-07-01 1:41PM EDT | 2024-09-20 | 1.14 | 1.16 | 1.20 | -0.01 | -0.87% | 15 | 2,038 | 25.44% |
| SCHW241018P00067500 | 2024-07-01 3:00PM EDT | 2024-10-18 | 1.66 | 1.65 | 2.20 | -0.02 | -1.19% | 20 | 589 | 29.75% |
| SCHW241115P00067500 | 2024-07-01 1:24PM EDT | 2024-11-15 | 2.07 | 2.05 | 2.30 | +0.02 | +0.98% | 6 | 316 | 27.21% |
| SCHW241220P00067500 | 2024-07-01 1:12PM EDT | 2024-12-20 | 2.46 | 2.45 | 2.69 | -0.09 | -3.53% | 100 | 1,500 | 26.56% |
| SCHW250117P00067500 | 2024-06-28 2:29PM EDT | 2025-01-17 | 2.89 | 2.81 | 2.89 | 0.00 | - | 15 | 4,378 | 25.71% |
| SCHW250321P00067500 | 2024-06-28 1:03PM EDT | 2025-03-21 | 3.50 | 3.40 | 3.65 | 0.00 | - | 9 | 17 | 25.90% |
| SCHW250620P00067500 | 2024-06-28 3:55PM EDT | 2025-06-20 | 3.98 | 4.35 | 4.85 | 0.00 | - | 3 | 1,522 | 26.98% |
| SCHW251219P00067500 | 2024-04-17 2:08PM EDT | 2025-12-19 | 7.00 | 4.80 | 5.35 | 0.00 | - | 1 | 59 | 23.48% |
| SCHW260116P00067500 | 2024-06-24 12:20PM EDT | 2026-01-16 | 5.75 | 5.80 | 6.25 | 0.00 | - | 173 | 362 | 25.60% |
© 2024 Yahoo. All rights reserved.