SCHW - The Charles Schwab Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616C00080000 | 2023-06-05 11:50AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6,954 | 50.00% |
| SCHW230721C00080000 | 2023-06-07 10:40AM EDT | 2023-07-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 2,165 | 46.88% |
| SCHW230818C00080000 | 2023-06-08 11:45AM EDT | 2023-08-18 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 2 | 2,064 | 40.43% |
| SCHW230915C00080000 | 2023-06-07 3:01PM EDT | 2023-09-15 | 0.13 | 0.12 | 0.13 | 0.00 | - | 26 | 1,092 | 37.01% |
| SCHW231020C00080000 | 2023-06-07 3:55PM EDT | 2023-10-20 | 0.33 | 0.26 | 0.30 | 0.00 | - | 1 | 46 | 37.06% |
| SCHW231215C00080000 | 2023-06-08 1:01PM EDT | 2023-12-15 | 0.55 | 0.50 | 0.59 | -0.06 | -9.84% | 1 | 1,049 | 36.13% |
| SCHW240119C00080000 | 2023-06-08 2:52PM EDT | 2024-01-19 | 0.76 | 0.73 | 0.79 | -0.02 | -2.56% | 28 | 10,794 | 35.72% |
| SCHW240315C00080000 | 2023-06-08 1:17PM EDT | 2024-03-15 | 1.10 | 1.10 | 1.23 | -0.04 | -3.51% | 1 | 333 | 36.15% |
| SCHW240621C00080000 | 2023-06-07 10:00AM EDT | 2024-06-21 | 1.78 | 1.69 | 1.96 | 0.00 | - | 1 | 1,217 | 36.11% |
| SCHW241220C00080000 | 2023-05-25 11:28AM EDT | 2024-12-20 | 3.24 | 2.71 | 3.15 | 0.00 | - | 2 | 16 | 35.38% |
| SCHW250117C00080000 | 2023-06-07 3:59PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.30 | -0.20 | -5.80% | 1 | 1,979 | 35.18% |
| SCHW250620C00080000 | 2023-06-07 11:03AM EDT | 2025-06-20 | 4.55 | 4.00 | 4.55 | 0.00 | - | 2 | 46 | 35.94% |
| SCHW251219C00080000 | 2023-06-08 3:14PM EDT | 2025-12-19 | 5.40 | 5.10 | 5.90 | -0.15 | -2.70% | 5 | 425 | 36.42% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616P00080000 | 2023-06-08 3:32PM EDT | 2023-06-16 | 24.90 | 24.90 | 25.05 | +0.64 | +2.64% | 1,380 | 432 | 92.97% |
| SCHW230721P00080000 | 2023-05-22 9:38AM EDT | 2023-07-21 | 28.14 | 24.75 | 25.05 | 0.00 | - | - | 1 | 52.73% |
| SCHW230915P00080000 | 2023-06-01 3:23PM EDT | 2023-09-15 | 27.50 | 24.70 | 25.20 | 0.00 | - | 1 | 5 | 41.31% |
| SCHW240119P00080000 | 2023-06-07 1:38PM EDT | 2024-01-19 | 24.50 | 24.65 | 25.15 | 0.00 | - | 326 | 841 | 26.42% |
| SCHW240315P00080000 | 2023-04-21 9:34AM EDT | 2024-03-15 | 26.20 | 27.55 | 29.15 | 0.00 | - | 10 | 0 | 51.50% |
| SCHW240621P00080000 | 2023-05-18 9:44AM EDT | 2024-06-21 | 28.54 | 24.90 | 25.45 | 0.00 | - | 16 | 18 | 24.63% |
| SCHW250117P00080000 | 2023-05-31 3:04PM EDT | 2025-01-17 | 27.50 | 25.15 | 25.60 | 0.00 | - | 3 | 401 | 21.07% |
| SCHW251219P00080000 | 2023-06-08 3:15PM EDT | 2025-12-19 | 25.59 | 25.45 | 26.85 | -2.21 | -7.95% | 1 | 51 | 22.93% |
© 2023 Yahoo. All rights reserved.