Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SCHW220819C00062500 | 2022-08-10 3:50PM EDT | 2022-08-19 | 7.31 | 7.30 | 7.65 | -0.40 | -5.19% | 2 | 410 | 52.15% |
SCHW220916C00062500 | 2022-08-10 3:35PM EDT | 2022-09-16 | 7.90 | 7.90 | 8.15 | +0.85 | +12.06% | 4 | 536 | 37.06% |
SCHW221216C00062500 | 2022-08-04 1:24PM EDT | 2022-12-16 | 10.05 | 9.95 | 10.40 | 0.00 | - | 2 | 770 | 38.18% |
SCHW230120C00062500 | 2022-08-04 11:04AM EDT | 2023-01-20 | 10.60 | 10.80 | 11.00 | 0.00 | - | 1 | 96 | 37.66% |
SCHW230616C00062500 | 2022-06-22 3:49PM EDT | 2023-06-16 | 9.30 | 8.75 | 9.20 | 0.00 | - | 503 | 506 | 18.69% |
SCHW240119C00062500 | 2022-07-19 11:49AM EDT | 2024-01-19 | 11.05 | 15.40 | 15.95 | 0.00 | - | 1 | 1,784 | 37.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SCHW220812P00062500 | 2022-08-10 2:46PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,237 | 59.38% |
SCHW220819P00062500 | 2022-08-10 11:04AM EDT | 2022-08-19 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 90 | 1,334 | 37.11% |
SCHW220916P00062500 | 2022-08-10 12:56PM EDT | 2022-09-16 | 0.64 | 0.55 | 0.67 | -0.28 | -30.43% | 2 | 883 | 36.33% |
SCHW221216P00062500 | 2022-08-09 11:06AM EDT | 2022-12-16 | 3.05 | 2.41 | 2.54 | 0.00 | - | 7 | 256 | 35.10% |
SCHW230120P00062500 | 2022-08-09 11:47AM EDT | 2023-01-20 | 3.55 | 2.90 | 3.10 | 0.00 | - | 75 | 2,049 | 34.75% |
SCHW230317P00062500 | 2022-08-10 3:40PM EDT | 2023-03-17 | 3.90 | 3.85 | 4.05 | -0.43 | -9.93% | 34 | 70 | 35.16% |
SCHW230616P00062500 | 2022-08-10 12:35PM EDT | 2023-06-16 | 4.95 | 4.70 | 5.10 | -0.45 | -8.33% | 4 | 1,009 | 34.25% |
SCHW240119P00062500 | 2022-08-10 1:19PM EDT | 2024-01-19 | 6.70 | 6.40 | 6.75 | -0.21 | -3.04% | 1 | 2,210 | 31.85% |