The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00065000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 11.17 | 10.85 | 11.15 | -0.93 | -7.69% | 4 | 4 | 75.00% |
| SCHW240517C00065000 | 2024-05-08 3:20PM EDT | 2024-05-17 | 11.54 | 11.05 | 11.30 | 0.00 | - | 255 | 9 | 63.67% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 6.80 | 11.15 | 11.70 | 0.00 | - | 1 | 0 | 59.08% |
| SCHW240621C00065000 | 2024-05-08 1:54PM EDT | 2024-06-21 | 11.65 | 11.45 | 11.75 | 0.00 | - | 8 | 5,013 | 42.19% |
| SCHW240719C00065000 | 2024-05-08 11:47AM EDT | 2024-07-19 | 12.25 | 11.20 | 13.05 | 0.00 | - | 5 | 1,016 | 48.36% |
| SCHW240920C00065000 | 2024-05-08 9:34AM EDT | 2024-09-20 | 13.50 | 12.90 | 13.05 | 0.00 | - | 1 | 918 | 35.32% |
| SCHW241018C00065000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 13.15 | 13.30 | 14.90 | 0.00 | - | 3 | 72 | 44.20% |
| SCHW241115C00065000 | 2024-05-08 2:24PM EDT | 2024-11-15 | 14.35 | 13.80 | 14.35 | 0.00 | - | 2 | 165 | 37.65% |
| SCHW241220C00065000 | 2024-04-23 11:50AM EDT | 2024-12-20 | 14.05 | 14.50 | 14.70 | 0.00 | - | 1 | 391 | 36.48% |
| SCHW250117C00065000 | 2024-05-06 3:29PM EDT | 2025-01-17 | 15.67 | 14.65 | 15.35 | 0.00 | - | 14 | 3,192 | 37.62% |
| SCHW250620C00065000 | 2024-05-07 10:39AM EDT | 2025-06-20 | 17.57 | 17.30 | 17.60 | 0.00 | - | 2 | 411 | 38.17% |
| SCHW251219C00065000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 19.00 | 19.25 | 19.65 | +2.28 | +13.64% | 1 | 453 | 38.01% |
| SCHW260116C00065000 | 2024-04-24 11:01AM EDT | 2026-01-16 | 19.60 | 19.50 | 22.05 | 0.00 | - | 1 | 346 | 44.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00065000 | 2024-05-07 12:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 108 | 93.75% |
| SCHW240517P00065000 | 2024-05-09 9:49AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 2,439 | 44.14% |
| SCHW240524P00065000 | 2024-05-09 9:47AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 31 | 38.87% |
| SCHW240531P00065000 | 2024-05-08 11:13AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 7 | 31 | 33.30% |
| SCHW240607P00065000 | 2024-05-09 9:50AM EDT | 2024-06-07 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 7 | 40 | 32.23% |
| SCHW240621P00065000 | 2024-05-09 11:24AM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 4 | 5,702 | 27.78% |
| SCHW240719P00065000 | 2024-05-09 11:10AM EDT | 2024-07-19 | 0.40 | 0.39 | 0.42 | -0.04 | -9.09% | 2 | 2,093 | 27.74% |
| SCHW240920P00065000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 0.93 | 0.90 | 0.94 | -0.14 | -13.08% | 29 | 3,209 | 25.97% |
| SCHW241018P00065000 | 2024-05-06 2:27PM EDT | 2024-10-18 | 1.36 | 1.26 | 1.31 | 0.00 | - | 3 | 1,852 | 26.69% |
| SCHW241115P00065000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 1.79 | 1.58 | 1.64 | 0.00 | - | 100 | 239 | 26.98% |
| SCHW241220P00065000 | 2024-05-07 3:47PM EDT | 2024-12-20 | 2.14 | 1.91 | 1.98 | 0.00 | - | 31 | 844 | 26.88% |
| SCHW250117P00065000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 2.24 | 2.22 | 2.29 | 0.00 | - | 140 | 5,508 | 27.08% |
| SCHW250620P00065000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 4.00 | 3.60 | 3.80 | 0.00 | - | 7 | 2,074 | 27.55% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 2025-12-19 | 6.10 | 4.75 | 5.05 | 0.00 | - | 20 | 214 | 26.93% |
| SCHW260116P00065000 | 2024-05-07 10:33AM EDT | 2026-01-16 | 5.05 | 4.95 | 7.05 | 0.00 | - | 14 | 788 | 32.39% |
© 2024 Yahoo. All rights reserved.