The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00070000 | 2024-05-07 12:59PM EDT | 2024-05-10 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240517C00070000 | 2024-05-07 3:43PM EDT | 2024-05-17 | 5.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SCHW240524C00070000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240531C00070000 | 2024-05-06 9:58AM EDT | 2024-05-31 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SCHW240607C00070000 | 2024-05-03 2:16PM EDT | 2024-06-07 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240621C00070000 | 2024-05-07 3:25PM EDT | 2024-06-21 | 6.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SCHW240719C00070000 | 2024-05-07 9:48AM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240920C00070000 | 2024-05-07 2:50PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SCHW241018C00070000 | 2024-05-03 10:40AM EDT | 2024-10-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241115C00070000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 9.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW241220C00070000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW250117C00070000 | 2024-05-07 1:49PM EDT | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SCHW250620C00070000 | 2024-05-07 1:25PM EDT | 2025-06-20 | 14.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW251219C00070000 | 2024-05-06 1:54PM EDT | 2025-12-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW260116C00070000 | 2024-05-07 12:59PM EDT | 2026-01-16 | 16.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00070000 | 2024-05-07 2:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240517P00070000 | 2024-05-07 3:22PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SCHW240524P00070000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| SCHW240531P00070000 | 2024-05-07 12:04PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SCHW240607P00070000 | 2024-05-06 9:35AM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW240614P00070000 | 2024-05-02 2:23PM EDT | 2024-06-14 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SCHW240621P00070000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| SCHW240719P00070000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| SCHW240920P00070000 | 2024-05-07 10:23AM EDT | 2024-09-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCHW241018P00070000 | 2024-05-07 11:02AM EDT | 2024-10-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SCHW241115P00070000 | 2024-04-30 2:25PM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SCHW241220P00070000 | 2024-05-07 3:11PM EDT | 2024-12-20 | 3.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SCHW250117P00070000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 3.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SCHW250620P00070000 | 2024-05-07 10:54AM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SCHW251219P00070000 | 2024-05-06 1:54PM EDT | 2025-12-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SCHW260116P00070000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.