The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00045000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 30.95 | 29.25 | 33.05 | 0.00 | - | 100 | 0 | 202.34% |
| SCHW240621C00045000 | 2024-05-08 11:12AM EDT | 2024-06-21 | 30.83 | 30.65 | 31.50 | 0.00 | - | 20 | 391 | 87.70% |
| SCHW240719C00045000 | 2024-04-30 10:27AM EDT | 2024-07-19 | 29.82 | 30.85 | 33.30 | 0.00 | - | 10 | 198 | 96.00% |
| SCHW240920C00045000 | 2024-05-03 1:58PM EDT | 2024-09-20 | 31.60 | 30.35 | 33.55 | 0.00 | - | 3 | 154 | 68.14% |
| SCHW241018C00045000 | 2024-03-27 3:59PM EDT | 2024-10-18 | 28.50 | 28.90 | 32.90 | 0.00 | - | 1 | 1 | 74.12% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 2024-12-20 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 0.00% |
| SCHW250117C00045000 | 2024-05-09 12:24PM EDT | 2025-01-17 | 32.56 | 31.75 | 33.35 | +0.34 | +1.06% | 6 | 533 | 56.03% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 2025-06-20 | 30.15 | 29.90 | 33.35 | 0.00 | - | 1 | 55 | 50.00% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 2025-12-19 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 36.74% |
| SCHW260116C00045000 | 2024-04-19 10:03AM EDT | 2026-01-16 | 32.23 | 34.30 | 34.95 | 0.00 | - | 1 | 23 | 48.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00045000 | 2024-04-04 2:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 144.92% |
| SCHW240621P00045000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 4,388 | 66.41% |
| SCHW240719P00045000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | 0.00 | - | 75 | 638 | 51.95% |
| SCHW240920P00045000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.13 | 0.00 | - | 4 | 789 | 42.97% |
| SCHW241018P00045000 | 2024-05-08 11:22AM EDT | 2024-10-18 | 0.16 | 0.13 | 0.18 | 0.00 | - | 1 | 60 | 41.21% |
| SCHW241115P00045000 | 2024-04-30 1:52PM EDT | 2024-11-15 | 0.25 | 0.19 | 0.23 | 0.00 | - | 1 | 20 | 39.75% |
| SCHW241220P00045000 | 2024-05-08 12:22PM EDT | 2024-12-20 | 0.28 | 0.25 | 0.29 | 0.00 | - | 38 | 86 | 38.14% |
| SCHW250117P00045000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 0.37 | 0.34 | 0.38 | -0.02 | -5.13% | 1 | 7,888 | 37.92% |
| SCHW250620P00045000 | 2024-05-03 2:59PM EDT | 2025-06-20 | 0.83 | 0.73 | 0.87 | 0.00 | - | 10 | 1,054 | 36.08% |
| SCHW251219P00045000 | 2024-05-02 1:29PM EDT | 2025-12-19 | 1.42 | 1.16 | 1.38 | 0.00 | - | 2 | 1,342 | 34.01% |
| SCHW260116P00045000 | 2024-05-06 3:03PM EDT | 2026-01-16 | 1.40 | 1.21 | 1.51 | 0.00 | - | 1 | 696 | 34.12% |
© 2024 Yahoo. All rights reserved.