Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,357.56 +18.99 (+0.57%) Nikkei
39,793.79 +162.73 (+0.41%) Hang Seng
17,977.53 +258.92 (+1.46%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,962.93 -437.82 (-0.69%) CMC Crypto 200
1,345.56 +43.49 (+3.34%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00072500 | 2024-07-01 3:53PM EDT | 2024-07-19 | 2.73 | 2.70 | 2.75 | +0.04 | +1.49% | 51 | 2,599 | 34.96% |
| SCHW240816C00072500 | 2024-07-01 1:31PM EDT | 2024-08-16 | 3.60 | 3.35 | 3.50 | -0.05 | -1.37% | 47 | 652 | 29.21% |
| SCHW240920C00072500 | 2024-06-28 10:03AM EDT | 2024-09-20 | 4.65 | 4.25 | 4.35 | 0.00 | - | 6 | 904 | 28.26% |
| SCHW241018C00072500 | 2024-06-27 1:48PM EDT | 2024-10-18 | 4.95 | 5.10 | 5.30 | 0.00 | - | 12 | 501 | 30.37% |
| SCHW241115C00072500 | 2024-07-01 12:48PM EDT | 2024-11-15 | 5.90 | 5.75 | 5.90 | +0.25 | +4.42% | 11 | 520 | 30.47% |
| SCHW241220C00072500 | 2024-06-24 11:38AM EDT | 2024-12-20 | 7.54 | 6.20 | 6.60 | 0.00 | - | 3 | 633 | 30.73% |
| SCHW250117C00072500 | 2024-06-27 10:52AM EDT | 2025-01-17 | 6.95 | 7.10 | 7.25 | 0.00 | - | 28 | 2,412 | 31.53% |
| SCHW250321C00072500 | 2024-06-21 3:37PM EDT | 2025-03-21 | 8.60 | 7.85 | 8.35 | 0.00 | - | 1 | 27 | 31.99% |
| SCHW250620C00072500 | 2024-06-25 12:26PM EDT | 2025-06-20 | 10.20 | 9.60 | 9.95 | 0.00 | - | 1 | 884 | 33.22% |
| SCHW251219C00072500 | 2024-06-27 11:08AM EDT | 2025-12-19 | 11.95 | 10.70 | 12.35 | 0.00 | - | 4 | 199 | 33.92% |
| SCHW260116C00072500 | 2024-06-21 3:48PM EDT | 2026-01-16 | 12.37 | 11.65 | 12.70 | 0.00 | - | 7 | 314 | 34.05% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00072500 | 2024-07-01 3:14PM EDT | 2024-07-19 | 1.60 | 1.56 | 1.60 | +0.01 | +0.63% | 80 | 1,896 | 31.37% |
| SCHW240816P00072500 | 2024-07-01 10:16AM EDT | 2024-08-16 | 2.10 | 2.15 | 2.20 | -0.14 | -6.25% | 13 | 1,250 | 25.51% |
| SCHW240920P00072500 | 2024-07-01 12:24PM EDT | 2024-09-20 | 2.76 | 2.72 | 2.76 | +0.06 | +2.22% | 106 | 1,381 | 23.34% |
| SCHW241018P00072500 | 2024-07-01 1:35PM EDT | 2024-10-18 | 3.27 | 3.30 | 3.40 | -0.23 | -6.57% | 2 | 652 | 24.18% |
| SCHW241115P00072500 | 2024-06-27 1:33PM EDT | 2024-11-15 | 4.00 | 3.75 | 3.90 | 0.00 | - | 12 | 405 | 24.39% |
| SCHW241220P00072500 | 2024-06-27 9:30AM EDT | 2024-12-20 | 4.58 | 4.20 | 4.35 | 0.00 | - | 3 | 173 | 24.04% |
| SCHW250117P00072500 | 2024-06-26 12:21PM EDT | 2025-01-17 | 4.65 | 4.60 | 4.75 | 0.00 | - | 148 | 1,425 | 24.16% |
| SCHW250321P00072500 | 2024-05-23 1:15PM EDT | 2025-03-21 | 6.35 | 4.90 | 5.75 | 0.00 | - | 1 | 54 | 25.15% |
| SCHW250620P00072500 | 2024-06-28 3:55PM EDT | 2025-06-20 | 6.30 | 6.20 | 6.50 | 0.00 | - | 3 | 179 | 24.32% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 2025-12-19 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 32.42% |
| SCHW260116P00072500 | 2024-07-01 12:36PM EDT | 2026-01-16 | 7.95 | 7.70 | 8.70 | -0.10 | -1.24% | 20 | 351 | 25.42% |
© 2024 Yahoo. All rights reserved.