Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240322C00057000 | 2024-02-01 10:40AM EDT | 57.00 | 7.10 | 7.90 | 11.55 | 0.00 | - | - | 1 | 177.54% |
SCHW240322C00058000 | 2024-02-14 2:38PM EDT | 58.00 | 5.70 | 7.15 | 10.95 | 0.00 | - | 1 | 1 | 186.82% |
SCHW240322C00059000 | 2024-02-13 3:09PM EDT | 59.00 | 4.62 | 7.15 | 9.35 | 0.00 | - | 7 | 11 | 142.09% |
SCHW240322C00060000 | 2024-03-07 4:42PM EDT | 60.00 | 8.54 | 6.10 | 8.75 | 0.00 | - | 2 | 80 | 53.91% |
SCHW240322C00061000 | 2024-02-22 10:39AM EDT | 61.00 | 4.75 | 5.70 | 7.90 | 0.00 | - | 5 | 14 | 86.72% |
SCHW240322C00062000 | 2024-03-18 11:29AM EDT | 62.00 | 5.30 | 4.45 | 6.00 | +0.20 | +3.92% | 8 | 90 | 88.48% |
SCHW240322C00063000 | 2024-03-18 2:17PM EDT | 63.00 | 3.55 | 3.40 | 5.85 | -1.26 | -26.20% | 1 | 69 | 55.18% |
SCHW240322C00064000 | 2024-03-18 3:59PM EDT | 64.00 | 3.55 | 2.93 | 4.15 | +0.13 | +3.80% | 19 | 190 | 73.24% |
SCHW240322C00065000 | 2024-03-18 3:23PM EDT | 65.00 | 2.70 | 2.54 | 2.66 | +0.30 | +12.50% | 64 | 450 | 38.09% |
SCHW240322C00066000 | 2024-03-18 2:42PM EDT | 66.00 | 1.75 | 1.66 | 1.80 | 0.00 | - | 160 | 774 | 33.69% |
SCHW240322C00067000 | 2024-03-18 3:58PM EDT | 67.00 | 1.05 | 1.03 | 1.08 | -0.06 | -5.41% | 491 | 1,063 | 30.86% |
SCHW240322C00068000 | 2024-03-18 3:59PM EDT | 68.00 | 0.54 | 0.52 | 0.55 | -0.05 | -8.47% | 512 | 1,483 | 28.81% |
SCHW240322C00069000 | 2024-03-18 3:45PM EDT | 69.00 | 0.23 | 0.22 | 0.25 | -0.05 | -17.86% | 307 | 849 | 28.52% |
SCHW240322C00070000 | 2024-03-18 3:55PM EDT | 70.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 120 | 929 | 29.30% |
SCHW240322C00071000 | 2024-03-18 3:53PM EDT | 71.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 19 | 235 | 30.86% |
SCHW240322C00072000 | 2024-03-18 11:58AM EDT | 72.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 210 | 33.99% |
SCHW240322C00073000 | 2024-03-15 12:34PM EDT | 73.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 148 | 167 | 39.45% |
SCHW240322C00074000 | 2024-03-15 11:07AM EDT | 74.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 101 | 42.19% |
SCHW240322C00075000 | 2024-03-15 10:21AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 659 | 47.66% |
SCHW240322C00076000 | 2024-03-12 11:31AM EDT | 76.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 93.75% |
SCHW240322C00078000 | 2024-03-11 3:59PM EDT | 78.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 31 | 74.22% |
SCHW240322C00079000 | 2024-03-11 10:54AM EDT | 79.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 132.62% |
SCHW240322C00080000 | 2024-03-01 12:05PM EDT | 80.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 105 | 139.55% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240322P00040000 | 2024-03-13 11:37AM EDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 196.88% |
SCHW240322P00050000 | 2024-03-15 12:28PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 1,001 | 103.13% |
SCHW240322P00051000 | 2024-03-12 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 446 | 449 | 96.88% |
SCHW240322P00052000 | 2024-03-05 12:02PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 90.63% |
SCHW240322P00053000 | 2024-03-12 10:09AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 300 | 84.38% |
SCHW240322P00054000 | 2024-03-12 10:51AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 970 | 887 | 78.13% |
SCHW240322P00055000 | 2024-03-15 11:43AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 306 | 78.13% |
SCHW240322P00056000 | 2024-03-15 3:49PM EDT | 56.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 30 | 85.94% |
SCHW240322P00057000 | 2024-03-18 12:45PM EDT | 57.00 | 0.02 | 0.00 | 1.51 | -0.01 | -33.33% | 4 | 1,051 | 152.93% |
SCHW240322P00058000 | 2024-03-18 12:30PM EDT | 58.00 | 0.01 | 0.00 | 1.53 | -0.02 | -66.67% | 156 | 318 | 142.48% |
SCHW240322P00059000 | 2024-03-18 12:45PM EDT | 59.00 | 0.02 | 0.00 | 1.54 | 0.00 | - | 4 | 86 | 131.54% |
SCHW240322P00060000 | 2024-03-18 12:00PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 545 | 51.56% |
SCHW240322P00061000 | 2024-03-18 1:14PM EDT | 61.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 3 | 227 | 50.78% |
SCHW240322P00062000 | 2024-03-18 11:58AM EDT | 62.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 7 | 425 | 43.75% |
SCHW240322P00063000 | 2024-03-18 1:11PM EDT | 63.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 66 | 406 | 36.72% |
SCHW240322P00064000 | 2024-03-18 3:51PM EDT | 64.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 125 | 803 | 33.40% |
SCHW240322P00065000 | 2024-03-18 3:46PM EDT | 65.00 | 0.12 | 0.11 | 0.14 | -0.17 | -58.62% | 160 | 422 | 30.86% |
SCHW240322P00066000 | 2024-03-18 3:51PM EDT | 66.00 | 0.29 | 0.27 | 0.28 | -0.26 | -47.27% | 218 | 861 | 28.42% |
SCHW240322P00067000 | 2024-03-18 3:52PM EDT | 67.00 | 0.58 | 0.55 | 0.57 | -0.35 | -37.63% | 280 | 686 | 26.86% |
SCHW240322P00068000 | 2024-03-18 3:57PM EDT | 68.00 | 1.07 | 1.02 | 1.08 | -0.37 | -25.69% | 48 | 551 | 26.27% |
SCHW240322P00069000 | 2024-03-15 11:44AM EDT | 69.00 | 1.82 | 1.72 | 1.81 | 0.00 | - | 2 | 24 | 26.56% |
SCHW240322P00070000 | 2024-03-18 2:12PM EDT | 70.00 | 2.54 | 2.54 | 2.84 | -0.54 | -17.53% | 4 | 18 | 37.50% |
SCHW240322P00071000 | 2024-03-18 2:10PM EDT | 71.00 | 3.43 | - | - | +3.43 | - | - | 4 | 0.00% |
SCHW240322P00072000 | 2024-03-06 11:06AM EDT | 72.00 | 4.65 | 4.05 | 5.30 | 0.00 | - | 5 | 0 | 79.30% |
SCHW240322P00073000 | 2024-03-15 1:56PM EDT | 73.00 | 5.68 | 4.85 | 6.70 | 0.00 | - | 4 | 0 | 56.93% |
SCHW240322P00076000 | 2024-03-15 9:57AM EDT | 76.00 | 9.00 | 8.00 | 9.10 | 0.00 | - | - | 1 | 102.05% |
SCHW240322P00080000 | 2024-03-15 9:57AM EDT | 80.00 | 13.00 | 11.65 | 13.30 | 0.00 | - | - | 4 | 143.75% |