Singapore markets close in 6 hours 20 minutes
Straits Times Index
3,357.27 +18.70 (+0.56%) Nikkei
39,809.57 +178.51 (+0.45%) Hang Seng
17,950.79 +232.18 (+1.31%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,961.01 -393.43 (-0.62%) CMC Crypto 200
1,345.21 +43.13 (+3.31%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00082500 | 2024-06-27 1:04PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.13 | +0.05 | +45.45% | 1 | 15,960 | 32.72% |
| SCHW240816C00082500 | 2024-07-01 1:37PM EDT | 2024-08-16 | 0.37 | 0.31 | 0.36 | -0.07 | -15.91% | 6 | 2,400 | 26.12% |
| SCHW240920C00082500 | 2024-07-01 2:52PM EDT | 2024-09-20 | 0.83 | 0.77 | 0.82 | -0.05 | -5.68% | 1 | 399 | 25.46% |
| SCHW241018C00082500 | 2024-06-28 9:50AM EDT | 2024-10-18 | 1.51 | 1.35 | 1.42 | 0.00 | - | 10 | 254 | 27.15% |
| SCHW241115C00082500 | 2024-07-01 1:59PM EDT | 2024-11-15 | 1.92 | 1.82 | 2.02 | -0.08 | -4.00% | 1 | 502 | 28.33% |
| SCHW241220C00082500 | 2024-07-01 12:17PM EDT | 2024-12-20 | 2.43 | 2.38 | 2.60 | +0.13 | +5.65% | 100 | 187 | 28.61% |
| SCHW250117C00082500 | 2024-06-26 12:13PM EDT | 2025-01-17 | 3.20 | 2.92 | 3.05 | 0.00 | - | 8 | 2,079 | 28.85% |
| SCHW250321C00082500 | 2024-07-01 12:56PM EDT | 2025-03-21 | 3.95 | 3.80 | 4.05 | -0.20 | -4.82% | 181 | 1,352 | 29.49% |
| SCHW250620C00082500 | 2024-06-26 12:47PM EDT | 2025-06-20 | 5.60 | 5.10 | 6.05 | 0.00 | - | 4 | 624 | 32.61% |
| SCHW251219C00082500 | 2024-04-22 10:55AM EDT | 2025-12-19 | 9.45 | 10.65 | 11.40 | 0.00 | - | - | 3 | 41.65% |
| SCHW260116C00082500 | 2024-06-06 2:38PM EDT | 2026-01-16 | 9.00 | 7.75 | 8.25 | 0.00 | - | 1 | 3 | 31.94% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00082500 | 2024-05-22 11:47AM EDT | 2024-07-19 | 5.40 | 8.75 | 9.40 | 0.00 | - | 22 | 21 | 40.48% |
| SCHW240816P00082500 | 2024-05-22 1:58PM EDT | 2024-08-16 | 6.15 | 9.05 | 9.60 | 0.00 | - | - | 10 | 29.10% |
| SCHW240920P00082500 | 2024-06-03 2:00PM EDT | 2024-09-20 | 10.55 | 9.30 | 9.50 | 0.00 | - | 1 | 1 | 20.61% |
| SCHW241018P00082500 | 2024-06-04 11:41AM EDT | 2024-10-18 | 11.00 | 9.60 | 10.00 | 0.00 | - | 8 | 22 | 22.90% |
| SCHW241115P00082500 | 2024-06-18 10:39AM EDT | 2024-11-15 | 10.62 | 8.90 | 10.70 | 0.00 | - | 1 | 30 | 25.64% |
| SCHW241220P00082500 | 2024-06-25 12:47PM EDT | 2024-12-20 | 10.25 | 10.15 | 10.90 | 0.00 | - | 1 | 91 | 24.11% |
| SCHW250117P00082500 | 2024-06-17 12:33PM EDT | 2025-01-17 | 11.45 | 10.40 | 11.30 | 0.00 | - | 5 | 22 | 24.55% |
| SCHW250321P00082500 | 2024-06-12 2:56PM EDT | 2025-03-21 | 11.00 | 10.90 | 11.20 | 0.00 | - | - | 3 | 20.95% |
| SCHW250620P00082500 | 2024-05-14 2:29PM EDT | 2025-06-20 | 10.70 | 11.90 | 12.80 | 0.00 | - | 412 | 417 | 24.23% |
| SCHW260116P00082500 | 2024-05-09 2:31PM EDT | 2026-01-16 | 12.55 | 12.80 | 14.25 | 0.00 | - | 13 | 13 | 23.39% |
© 2024 Yahoo. All rights reserved.