Singapore markets close in 6 hours 24 minutes
Straits Times Index
3,356.37 +17.80 (+0.53%) Nikkei
39,792.71 +161.65 (+0.41%) Hang Seng
17,973.03 +254.42 (+1.44%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,962.93 -437.82 (-0.69%) CMC Crypto 200
1,345.34 +43.26 (+3.32%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00077500 | 2024-07-01 3:52PM EDT | 2024-07-19 | 0.69 | 0.66 | 0.72 | 0.00 | - | 20 | 3,773 | 32.62% |
| SCHW240816C00077500 | 2024-07-01 1:48PM EDT | 2024-08-16 | 1.31 | 1.20 | 1.23 | -0.06 | -4.38% | 1,039 | 1,579 | 26.32% |
| SCHW240920C00077500 | 2024-07-01 3:26PM EDT | 2024-09-20 | 1.99 | 1.97 | 2.02 | -0.05 | -2.45% | 24 | 1,991 | 26.17% |
| SCHW241018C00077500 | 2024-07-01 12:50PM EDT | 2024-10-18 | 2.88 | 2.70 | 2.85 | -0.05 | -1.71% | 2 | 1,095 | 28.03% |
| SCHW241115C00077500 | 2024-07-01 3:55PM EDT | 2024-11-15 | 3.50 | 3.35 | 3.50 | -0.14 | -3.85% | 35 | 716 | 28.72% |
| SCHW241220C00077500 | 2024-07-01 3:37PM EDT | 2024-12-20 | 4.10 | 4.00 | 4.15 | -0.15 | -3.53% | 30 | 963 | 28.93% |
| SCHW250117C00077500 | 2024-06-26 10:25AM EDT | 2025-01-17 | 5.00 | 4.65 | 4.80 | 0.00 | - | 27 | 2,252 | 29.87% |
| SCHW250321C00077500 | 2024-06-18 2:51PM EDT | 2025-03-21 | 5.80 | 5.65 | 5.90 | 0.00 | - | 10 | 19 | 30.49% |
| SCHW250620C00077500 | 2024-06-25 12:58PM EDT | 2025-06-20 | 7.55 | 7.10 | 8.35 | 0.00 | - | 3 | 794 | 34.78% |
| SCHW251219C00077500 | 2024-05-24 10:37AM EDT | 2025-12-19 | 10.00 | 8.30 | 9.95 | 0.00 | - | 3 | 101 | 32.77% |
| SCHW260116C00077500 | 2024-06-26 1:59PM EDT | 2026-01-16 | 10.22 | 9.55 | 10.75 | 0.00 | - | 1 | 24 | 34.15% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00077500 | 2024-07-01 2:15PM EDT | 2024-07-19 | 4.40 | 4.50 | 4.65 | -0.12 | -2.65% | 1 | 785 | 29.54% |
| SCHW240816P00077500 | 2024-07-01 12:46PM EDT | 2024-08-16 | 4.95 | 4.90 | 5.15 | 0.00 | - | 14 | 268 | 24.54% |
| SCHW240920P00077500 | 2024-06-28 9:59AM EDT | 2024-09-20 | 5.35 | 5.40 | 5.55 | -0.05 | -0.93% | 1 | 498 | 21.83% |
| SCHW241018P00077500 | 2024-06-24 3:47PM EDT | 2024-10-18 | 5.87 | 5.95 | 6.10 | +0.52 | +9.72% | 1 | 247 | 22.57% |
| SCHW241115P00077500 | 2024-06-27 1:48PM EDT | 2024-11-15 | 6.65 | 6.35 | 6.50 | 0.00 | - | 7 | 108 | 22.51% |
| SCHW241220P00077500 | 2024-06-11 9:40AM EDT | 2024-12-20 | 7.10 | 6.75 | 6.95 | 0.00 | - | 1 | 243 | 22.43% |
| SCHW250117P00077500 | 2024-06-18 12:07PM EDT | 2025-01-17 | 7.70 | 7.10 | 7.30 | 0.00 | - | 3 | 874 | 22.47% |
| SCHW250321P00077500 | 2024-06-03 11:25AM EDT | 2025-03-21 | 8.75 | 7.75 | 8.25 | 0.00 | - | 1 | 1 | 23.50% |
| SCHW250620P00077500 | 2024-05-14 11:47AM EDT | 2025-06-20 | 7.90 | 8.95 | 9.45 | 0.00 | - | 118 | 198 | 24.46% |
| SCHW251219P00077500 | 2024-05-14 11:49AM EDT | 2025-12-19 | 9.30 | 10.25 | 10.85 | 0.00 | - | 2 | 2 | 23.84% |
| SCHW260116P00077500 | 2024-06-26 1:59PM EDT | 2026-01-16 | 10.22 | 10.10 | 11.10 | 0.00 | - | 1 | 262 | 23.93% |
© 2024 Yahoo. All rights reserved.