SCHW - The Charles Schwab Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:55.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230602C00055000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.46 | 0.46 | 0.48 | -0.38 | -45.24% | 1,278 | 2,036 | 36.33% |
| SCHW230609C00055000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.92 | 0.90 | 0.99 | -0.42 | -31.34% | 67 | 533 | 38.28% |
| SCHW230616C00055000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 1.44 | 1.43 | 1.47 | -0.44 | -23.40% | 1,757 | 9,587 | 40.77% |
| SCHW230623C00055000 | 2023-05-26 3:50PM EDT | 2023-06-23 | 1.81 | 1.69 | 1.84 | -0.30 | -14.22% | 232 | 1,089 | 41.55% |
| SCHW230630C00055000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 2.05 | 1.98 | 2.09 | -0.36 | -14.94% | 40 | 571 | 40.87% |
| SCHW230721C00055000 | 2023-05-26 3:51PM EDT | 2023-07-21 | 3.10 | 2.98 | 3.05 | -0.30 | -8.82% | 1,184 | 9,372 | 43.75% |
| SCHW230818C00055000 | 2023-05-26 3:34PM EDT | 2023-08-18 | 3.80 | 3.70 | 3.80 | -0.30 | -7.32% | 49 | 1,332 | 42.97% |
| SCHW230915C00055000 | 2023-05-26 3:23PM EDT | 2023-09-15 | 4.50 | 4.30 | 4.40 | -0.25 | -5.26% | 99 | 3,687 | 42.24% |
| SCHW231020C00055000 | 2023-05-26 3:58PM EDT | 2023-10-20 | 5.20 | 5.20 | 5.35 | -0.50 | -8.77% | 12 | 682 | 43.84% |
| SCHW231215C00055000 | 2023-05-26 12:57PM EDT | 2023-12-15 | 6.43 | 6.05 | 6.55 | -0.22 | -3.31% | 3 | 313 | 44.82% |
| SCHW240119C00055000 | 2023-05-26 2:36PM EDT | 2024-01-19 | 7.08 | 6.90 | 7.20 | -0.17 | -2.34% | 128 | 4,511 | 45.17% |
| SCHW240315C00055000 | 2023-05-26 3:15PM EDT | 2024-03-15 | 7.85 | 7.20 | 7.90 | -0.15 | -1.88% | 5 | 1,274 | 44.30% |
| SCHW240621C00055000 | 2023-05-26 3:11PM EDT | 2024-06-21 | 9.22 | 8.95 | 9.25 | -0.28 | -2.95% | 7 | 1,180 | 44.51% |
| SCHW241220C00055000 | 2023-05-19 9:32AM EDT | 2024-12-20 | 10.00 | 10.60 | 11.20 | 0.00 | - | 1 | 60 | 44.19% |
| SCHW250117C00055000 | 2023-05-26 12:37PM EDT | 2025-01-17 | 11.52 | 10.85 | 11.50 | +0.12 | +1.05% | 2 | 2,112 | 44.28% |
| SCHW250620C00055000 | 2023-05-26 3:06PM EDT | 2025-06-20 | 12.65 | 12.40 | 12.90 | +1.24 | +10.87% | 20 | 625 | 44.20% |
| SCHW251219C00055000 | 2023-05-25 10:42AM EDT | 2025-12-19 | 13.80 | 12.60 | 14.35 | 0.00 | - | 4 | 615 | 44.09% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230602P00055000 | 2023-05-26 12:30PM EDT | 2023-06-02 | 1.45 | 1.72 | 1.77 | -0.13 | -8.23% | 216 | 379 | 34.67% |
| SCHW230609P00055000 | 2023-05-26 3:50PM EDT | 2023-06-09 | 2.09 | 2.11 | 2.25 | -0.96 | -31.48% | 4 | 43 | 36.48% |
| SCHW230616P00055000 | 2023-05-26 2:31PM EDT | 2023-06-16 | 2.52 | 2.58 | 2.65 | -0.10 | -3.82% | 429 | 4,925 | 37.70% |
| SCHW230623P00055000 | 2023-05-24 9:53AM EDT | 2023-06-23 | 3.95 | 2.76 | 2.93 | 0.00 | - | 1 | 26 | 37.35% |
| SCHW230630P00055000 | 2023-05-26 2:47PM EDT | 2023-06-30 | 2.99 | 2.96 | 3.15 | -0.09 | -2.92% | 10 | 44 | 36.72% |
| SCHW230721P00055000 | 2023-05-26 3:25PM EDT | 2023-07-21 | 3.75 | 3.80 | 3.95 | +0.03 | +0.81% | 31 | 958 | 38.57% |
| SCHW230818P00055000 | 2023-05-26 3:34PM EDT | 2023-08-18 | 4.53 | 4.50 | 4.65 | +0.08 | +1.80% | 123 | 871 | 38.27% |
| SCHW230915P00055000 | 2023-05-26 12:53PM EDT | 2023-09-15 | 5.00 | 4.95 | 5.10 | +0.05 | +1.01% | 91 | 6,936 | 36.91% |
| SCHW231020P00055000 | 2023-05-25 3:17PM EDT | 2023-10-20 | 5.68 | 5.55 | 5.75 | 0.00 | - | 7 | 16 | 36.99% |
| SCHW231215P00055000 | 2023-05-26 2:23PM EDT | 2023-12-15 | 6.45 | 6.40 | 6.65 | +0.10 | +1.57% | 30 | 1,018 | 37.10% |
| SCHW240119P00055000 | 2023-05-25 1:33PM EDT | 2024-01-19 | 6.91 | 6.80 | 7.00 | 0.00 | - | 54 | 8,534 | 36.28% |
| SCHW240315P00055000 | 2023-05-24 3:31PM EDT | 2024-03-15 | 8.32 | 7.35 | 7.55 | 0.00 | - | 1 | 964 | 35.51% |
| SCHW240621P00055000 | 2023-05-25 10:36AM EDT | 2024-06-21 | 8.20 | 8.00 | 9.05 | 0.00 | - | 1 | 360 | 37.55% |
| SCHW241220P00055000 | 2023-05-03 10:25AM EDT | 2024-12-20 | 11.50 | 8.90 | 9.90 | 0.00 | - | 17 | 48 | 34.23% |
| SCHW250117P00055000 | 2023-05-25 1:56PM EDT | 2025-01-17 | 9.97 | 9.10 | 10.45 | 0.00 | - | 12 | 737 | 35.45% |
| SCHW250620P00055000 | 2023-04-21 3:37PM EDT | 2025-06-20 | 10.30 | 10.75 | 12.05 | 0.00 | - | 1 | 2 | 36.93% |
| SCHW251219P00055000 | 2023-05-05 11:12AM EDT | 2025-12-19 | 12.05 | 10.35 | 11.70 | 0.00 | - | 2 | 174 | 32.11% |
© 2023 Yahoo. All rights reserved.