The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00075000 | 2024-05-17 3:53PM EDT | 2024-05-17 | 3.90 | 2.92 | 4.90 | +0.46 | +13.37% | 190 | 4,802 | 71.88% |
| SCHW240524C00075000 | 2024-05-17 10:06AM EDT | 2024-05-24 | 4.10 | 3.80 | 4.25 | +0.50 | +13.89% | 9 | 4,105 | 38.48% |
| SCHW240531C00075000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 4.53 | 4.05 | 4.35 | +0.61 | +15.56% | 13 | 248 | 30.37% |
| SCHW240607C00075000 | 2024-05-17 2:21PM EDT | 2024-06-07 | 4.50 | 2.53 | 4.95 | +0.25 | +5.88% | 12 | 36 | 35.08% |
| SCHW240614C00075000 | 2024-05-14 10:46AM EDT | 2024-06-14 | 3.44 | 3.35 | 4.30 | 0.00 | - | 2 | 0 | 21.02% |
| SCHW240621C00075000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 5.10 | 4.80 | 5.00 | +0.60 | +13.33% | 226 | 12,022 | 28.03% |
| SCHW240628C00075000 | 2024-05-17 11:35AM EDT | 2024-06-28 | 5.00 | 4.10 | 5.35 | +0.35 | +7.53% | 1 | 12 | 29.47% |
| SCHW240719C00075000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 6.30 | 5.90 | 6.20 | +0.75 | +13.51% | 29 | 3,011 | 31.41% |
| SCHW240816C00075000 | 2024-05-17 1:07PM EDT | 2024-08-16 | 6.85 | 6.55 | 7.70 | +0.60 | +9.60% | 27 | 167 | 36.48% |
| SCHW240920C00075000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 7.56 | 7.30 | 7.95 | +0.56 | +8.00% | 4 | 5,482 | 32.47% |
| SCHW241018C00075000 | 2024-05-15 9:57AM EDT | 2024-10-18 | 8.15 | 8.25 | 9.00 | +0.45 | +5.84% | 1 | 1,049 | 34.83% |
| SCHW241115C00075000 | 2024-05-15 12:10PM EDT | 2024-11-15 | 8.47 | 8.85 | 9.10 | 0.00 | - | 4 | 286 | 32.52% |
| SCHW241220C00075000 | 2024-05-16 1:06PM EDT | 2024-12-20 | 9.25 | 8.65 | 10.85 | 0.00 | - | 1 | 1,265 | 37.38% |
| SCHW250117C00075000 | 2024-05-17 2:00PM EDT | 2025-01-17 | 10.54 | 10.30 | 11.60 | +0.64 | +6.46% | 11 | 4,479 | 38.25% |
| SCHW250620C00075000 | 2024-05-17 11:01AM EDT | 2025-06-20 | 12.80 | 12.40 | 13.55 | 0.00 | - | 2 | 1,371 | 36.21% |
| SCHW251219C00075000 | 2024-05-16 3:39PM EDT | 2025-12-19 | 14.85 | 13.65 | 16.35 | 0.00 | - | 1 | 280 | 37.47% |
| SCHW260116C00075000 | 2024-05-16 10:29AM EDT | 2026-01-16 | 15.40 | 13.70 | 17.15 | +0.15 | +0.98% | 20 | 720 | 38.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00075000 | 2024-05-17 2:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 169 | 1,313 | 43.75% |
| SCHW240524P00075000 | 2024-05-17 1:23PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.12 | -0.08 | -44.44% | 113 | 2,490 | 24.90% |
| SCHW240531P00075000 | 2024-05-17 2:33PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.22 | -0.15 | -44.12% | 27 | 278 | 21.58% |
| SCHW240607P00075000 | 2024-05-17 12:52PM EDT | 2024-06-07 | 0.34 | 0.32 | 0.37 | -0.18 | -34.62% | 36 | 70 | 21.19% |
| SCHW240614P00075000 | 2024-05-15 2:47PM EDT | 2024-06-14 | 0.70 | 0.69 | 0.81 | 0.00 | - | 35 | 39 | 25.49% |
| SCHW240621P00075000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 0.74 | 0.67 | 0.75 | -0.09 | -10.84% | 244 | 3,211 | 22.10% |
| SCHW240628P00075000 | 2024-05-17 2:11PM EDT | 2024-06-28 | 0.84 | 0.75 | 0.98 | -0.38 | -31.15% | 1 | 24 | 22.94% |
| SCHW240719P00075000 | 2024-05-17 2:47PM EDT | 2024-07-19 | 1.46 | 1.46 | 1.52 | -0.47 | -24.35% | 133 | 883 | 23.72% |
| SCHW240816P00075000 | 2024-05-17 3:02PM EDT | 2024-08-16 | 1.94 | 1.96 | 2.02 | -0.31 | -13.78% | 70 | 506 | 23.39% |
| SCHW240920P00075000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 2.63 | 2.43 | 2.57 | 0.00 | - | 9 | 526 | 23.19% |
| SCHW241018P00075000 | 2024-05-16 3:56PM EDT | 2024-10-18 | 3.25 | 3.00 | 3.20 | 0.00 | - | 10 | 656 | 24.34% |
| SCHW241115P00075000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 3.55 | 3.50 | 3.70 | -1.10 | -23.66% | 1 | 74 | 24.82% |
| SCHW241220P00075000 | 2024-05-16 3:58PM EDT | 2024-12-20 | 4.25 | 3.95 | 4.15 | +0.02 | +0.47% | 1 | 168 | 24.71% |
| SCHW250117P00075000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 4.67 | 4.40 | 4.70 | 0.00 | - | 5 | 2,953 | 25.53% |
| SCHW250620P00075000 | 2024-05-17 2:29PM EDT | 2025-06-20 | 6.26 | 6.05 | 6.40 | -0.54 | -7.94% | 10 | 668 | 25.48% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 2025-12-19 | 10.24 | 7.40 | 7.85 | 0.00 | - | 2 | 60 | 24.96% |
| SCHW260116P00075000 | 2024-05-17 10:41AM EDT | 2026-01-16 | 7.98 | 7.05 | 9.00 | +0.18 | +2.31% | 1 | 270 | 27.36% |
© 2024 Yahoo. All rights reserved.