SCHW - The Charles Schwab Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:50.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616C00050000 | 2023-06-09 3:57PM EDT | 2023-06-16 | 5.11 | 4.95 | 5.20 | -0.10 | -1.92% | 89 | 4,580 | 54.88% |
| SCHW230623C00050000 | 2023-06-09 10:19AM EDT | 2023-06-23 | 5.50 | 5.10 | 5.55 | +0.35 | +6.80% | 1 | 50 | 53.81% |
| SCHW230630C00050000 | 2023-06-09 9:53AM EDT | 2023-06-30 | 5.55 | 5.25 | 5.50 | +0.55 | +11.00% | 8 | 80 | 42.38% |
| SCHW230707C00050000 | 2023-06-08 9:36AM EDT | 2023-07-07 | 5.75 | 5.45 | 5.80 | 0.00 | - | 10 | 13 | 44.19% |
| SCHW230714C00050000 | 2023-06-09 10:22AM EDT | 2023-07-14 | 6.00 | 5.60 | 6.10 | -0.03 | -0.50% | 1 | 11 | 45.56% |
| SCHW230721C00050000 | 2023-06-09 1:28PM EDT | 2023-07-21 | 6.21 | 6.15 | 6.30 | -0.19 | -2.97% | 218 | 3,389 | 45.07% |
| SCHW230818C00050000 | 2023-06-09 1:46PM EDT | 2023-08-18 | 6.90 | 6.80 | 7.00 | -0.20 | -2.82% | 10 | 1,037 | 43.85% |
| SCHW230915C00050000 | 2023-06-09 11:51AM EDT | 2023-09-15 | 7.50 | 7.35 | 7.65 | -0.20 | -2.60% | 10 | 1,883 | 43.75% |
| SCHW231020C00050000 | 2023-06-09 11:49AM EDT | 2023-10-20 | 8.35 | 8.20 | 8.50 | -0.38 | -4.35% | 5 | 235 | 44.86% |
| SCHW231215C00050000 | 2023-06-06 3:55PM EDT | 2023-12-15 | 9.20 | 9.25 | 9.60 | 0.00 | - | 2 | 541 | 45.41% |
| SCHW240119C00050000 | 2023-06-09 3:56PM EDT | 2024-01-19 | 10.06 | 10.00 | 10.15 | +0.22 | +2.24% | 4 | 4,476 | 45.25% |
| SCHW240315C00050000 | 2023-06-09 3:04PM EDT | 2024-03-15 | 10.80 | 10.65 | 10.90 | +0.29 | +2.76% | 2 | 1,709 | 44.78% |
| SCHW240621C00050000 | 2023-06-09 1:07PM EDT | 2024-06-21 | 12.05 | 11.75 | 12.45 | -0.14 | -1.15% | 10 | 831 | 46.17% |
| SCHW241220C00050000 | 2023-06-09 11:42AM EDT | 2024-12-20 | 13.85 | 13.65 | 14.40 | +0.10 | +0.73% | 5 | 51 | 45.85% |
| SCHW250117C00050000 | 2023-06-09 3:39PM EDT | 2025-01-17 | 14.05 | 13.10 | 14.40 | +0.05 | +0.36% | 13 | 2,601 | 44.74% |
| SCHW250620C00050000 | 2023-06-08 9:47AM EDT | 2025-06-20 | 16.00 | 14.60 | 15.80 | +1.34 | +9.14% | 1 | 426 | 44.80% |
| SCHW251219C00050000 | 2023-06-09 2:50PM EDT | 2025-12-19 | 16.40 | 16.05 | 17.15 | -0.20 | -1.20% | 6 | 544 | 44.48% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616P00050000 | 2023-06-09 3:58PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 294 | 10,490 | 42.58% |
| SCHW230623P00050000 | 2023-06-09 3:59PM EDT | 2023-06-23 | 0.17 | 0.14 | 0.15 | -0.01 | -5.56% | 28 | 507 | 35.94% |
| SCHW230630P00050000 | 2023-06-09 3:59PM EDT | 2023-06-30 | 0.30 | 0.30 | 0.32 | -0.05 | -14.29% | 38 | 1,439 | 36.43% |
| SCHW230707P00050000 | 2023-06-09 3:29PM EDT | 2023-07-07 | 0.42 | 0.38 | 0.44 | -0.04 | -8.70% | 6 | 210 | 35.11% |
| SCHW230714P00050000 | 2023-06-09 1:11PM EDT | 2023-07-14 | 0.59 | 0.52 | 0.57 | -0.02 | -3.28% | 17 | 134 | 34.47% |
| SCHW230721P00050000 | 2023-06-09 3:34PM EDT | 2023-07-21 | 0.93 | 0.91 | 0.95 | -0.04 | -4.12% | 233 | 2,958 | 38.89% |
| SCHW230818P00050000 | 2023-06-09 3:54PM EDT | 2023-08-18 | 1.57 | 1.57 | 1.61 | -0.08 | -4.85% | 69 | 2,171 | 38.97% |
| SCHW230915P00050000 | 2023-06-09 1:38PM EDT | 2023-09-15 | 2.13 | 2.05 | 2.11 | -0.05 | -2.29% | 116 | 5,076 | 38.23% |
| SCHW231020P00050000 | 2023-06-09 1:19PM EDT | 2023-10-20 | 2.69 | 2.63 | 2.73 | -0.10 | -3.58% | 1 | 106 | 38.27% |
| SCHW231215P00050000 | 2023-06-09 11:05AM EDT | 2023-12-15 | 3.41 | 3.35 | 3.50 | -0.23 | -6.32% | 1 | 595 | 37.65% |
| SCHW240119P00050000 | 2023-06-09 3:05PM EDT | 2024-01-19 | 3.95 | 3.85 | 3.95 | +0.02 | +0.51% | 9 | 12,037 | 37.53% |
| SCHW240315P00050000 | 2023-06-09 3:05PM EDT | 2024-03-15 | 4.43 | 4.30 | 4.50 | -0.12 | -2.64% | 4 | 703 | 36.74% |
| SCHW240621P00050000 | 2023-06-09 9:56AM EDT | 2024-06-21 | 5.20 | 5.10 | 5.25 | 0.00 | - | 11 | 610 | 35.35% |
| SCHW241220P00050000 | 2023-06-05 12:59PM EDT | 2024-12-20 | 6.70 | 5.95 | 6.60 | 0.00 | - | 1 | 239 | 34.52% |
| SCHW250117P00050000 | 2023-06-08 11:38AM EDT | 2025-01-17 | 6.78 | 6.20 | 6.80 | 0.00 | - | 50 | 1,826 | 34.48% |
| SCHW250620P00050000 | 2023-04-24 1:17PM EDT | 2025-06-20 | 8.10 | 7.95 | 8.95 | 0.00 | - | 2 | 386 | 38.27% |
| SCHW251219P00050000 | 2023-06-07 11:45AM EDT | 2025-12-19 | 7.90 | 7.25 | 8.00 | 0.00 | - | 2 | 329 | 31.29% |
© 2023 Yahoo. All rights reserved.