The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Strike:82.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00082500 | 2024-07-03 10:28AM EDT | 2024-07-19 | 0.17 | 0.12 | 0.15 | +0.03 | +21.43% | 3 | 0 | 33.40% |
| SCHW240816C00082500 | 2024-07-03 10:13AM EDT | 2024-08-16 | 0.42 | 0.21 | 0.42 | +0.11 | +35.48% | 5 | 0 | 26.22% |
| SCHW240920C00082500 | 2024-07-01 2:52PM EDT | 2024-09-20 | 0.83 | 0.85 | 0.91 | 0.00 | - | 1 | 400 | 25.32% |
| SCHW241018C00082500 | 2024-07-02 10:45AM EDT | 2024-10-18 | 1.36 | 1.50 | 1.57 | 0.00 | - | 1 | 0 | 27.19% |
| SCHW241115C00082500 | 2024-07-01 1:59PM EDT | 2024-11-15 | 1.92 | 1.97 | 2.05 | 0.00 | - | 1 | 503 | 27.41% |
| SCHW241220C00082500 | 2024-07-01 12:17PM EDT | 2024-12-20 | 2.43 | 2.56 | 2.63 | 0.00 | - | 100 | 0 | 27.70% |
| SCHW250117C00082500 | 2024-06-26 12:13PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.25 | 0.00 | - | 8 | 0 | 28.80% |
| SCHW250321C00082500 | 2024-07-01 12:56PM EDT | 2025-03-21 | 3.95 | 4.00 | 4.25 | 0.00 | - | 181 | 1,532 | 29.33% |
| SCHW250620C00082500 | 2024-06-26 12:47PM EDT | 2025-06-20 | 5.60 | 4.55 | 6.55 | 0.00 | - | 4 | 0 | 33.39% |
| SCHW251219C00082500 | 2024-04-22 10:55AM EDT | 2025-12-19 | 9.45 | 10.65 | 11.40 | 0.00 | - | - | 3 | 40.71% |
| SCHW260116C00082500 | 2024-06-06 2:38PM EDT | 2026-01-16 | 9.00 | 7.10 | 8.50 | 0.00 | - | 1 | 0 | 31.78% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire 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 | 51.32% |
| SCHW240816P00082500 | 2024-05-22 1:58PM EDT | 2024-08-16 | 6.15 | 9.05 | 9.60 | 0.00 | - | - | 10 | 38.21% |
| SCHW240920P00082500 | 2024-06-03 2:00PM EDT | 2024-09-20 | 10.55 | 8.65 | 9.20 | 0.00 | - | 1 | 0 | 24.49% |
| SCHW241018P00082500 | 2024-06-04 11:41AM EDT | 2024-10-18 | 11.00 | 9.00 | 9.40 | 0.00 | - | 8 | 0 | 22.83% |
| SCHW241115P00082500 | 2024-06-18 10:39AM EDT | 2024-11-15 | 10.62 | 9.30 | 9.90 | 0.00 | - | 1 | 0 | 23.95% |
| SCHW241220P00082500 | 2024-06-25 12:47PM EDT | 2024-12-20 | 10.25 | 9.60 | 10.95 | 0.00 | - | 1 | 0 | 27.44% |
| SCHW250117P00082500 | 2024-06-17 12:33PM EDT | 2025-01-17 | 11.45 | 9.90 | 10.45 | 0.00 | - | 5 | 0 | 22.82% |
| SCHW250321P00082500 | 2024-06-12 2:56PM EDT | 2025-03-21 | 11.00 | 10.40 | 11.70 | 0.00 | - | - | 0 | 25.45% |
| SCHW250620P00082500 | 2024-05-14 2:29PM EDT | 2025-06-20 | 10.70 | 11.90 | 12.80 | 0.00 | - | 412 | 417 | 25.93% |
| SCHW260116P00082500 | 2024-05-09 2:31PM EDT | 2026-01-16 | 12.55 | 12.80 | 14.25 | 0.00 | - | 13 | 13 | 24.60% |
© 2024 Yahoo. All rights reserved.