The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00080000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 193 | 34.38% |
| SCHW240517C00080000 | 2024-05-09 1:18PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 14 | 1,737 | 21.68% |
| SCHW240524C00080000 | 2024-05-09 1:46PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.20 | -0.12 | -40.00% | 2 | 565 | 21.88% |
| SCHW240531C00080000 | 2024-05-08 1:23PM EDT | 2024-05-31 | 0.41 | 0.28 | 0.31 | 0.00 | - | 2 | 307 | 20.85% |
| SCHW240607C00080000 | 2024-05-09 12:02PM EDT | 2024-06-07 | 0.57 | 0.41 | 0.46 | -0.06 | -9.52% | 30 | 40 | 21.00% |
| SCHW240614C00080000 | 2024-05-06 12:47PM EDT | 2024-06-14 | 1.00 | 0.59 | 0.64 | 0.00 | - | 2 | 24 | 21.51% |
| SCHW240621C00080000 | 2024-05-09 2:09PM EDT | 2024-06-21 | 0.74 | 0.71 | 0.75 | -0.21 | -22.11% | 68 | 4,731 | 21.09% |
| SCHW240719C00080000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 2.00 | 1.73 | 1.77 | -0.08 | -3.85% | 6 | 3,489 | 25.37% |
| SCHW240920C00080000 | 2024-05-08 2:29PM EDT | 2024-09-20 | 3.47 | 3.05 | 3.15 | 0.00 | - | 44 | 1,825 | 26.48% |
| SCHW241018C00080000 | 2024-05-09 10:24AM EDT | 2024-10-18 | 4.20 | 3.85 | 3.95 | -0.30 | -6.67% | 25 | 1,479 | 28.16% |
| SCHW241115C00080000 | 2024-05-08 12:57PM EDT | 2024-11-15 | 4.80 | 4.45 | 4.55 | 0.00 | - | 2 | 831 | 28.81% |
| SCHW241220C00080000 | 2024-05-08 10:23AM EDT | 2024-12-20 | 5.13 | 5.05 | 5.20 | 0.00 | - | 2 | 1,023 | 29.24% |
| SCHW250117C00080000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 5.80 | 5.75 | 5.85 | -0.45 | -7.20% | 13 | 5,478 | 30.18% |
| SCHW250620C00080000 | 2024-05-07 11:47AM EDT | 2025-06-20 | 8.90 | 8.30 | 8.55 | 0.00 | - | 1 | 887 | 32.27% |
| SCHW251219C00080000 | 2024-05-07 1:23PM EDT | 2025-12-19 | 11.10 | 10.65 | 10.95 | 0.00 | - | 3 | 594 | 33.09% |
| SCHW260116C00080000 | 2024-05-09 10:03AM EDT | 2026-01-16 | 11.61 | 11.05 | 11.65 | +0.22 | +1.93% | 5 | 620 | 34.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 2024-05-17 | 5.60 | 4.25 | 4.50 | 0.00 | - | 2 | 2 | 30.37% |
| SCHW240621P00080000 | 2024-05-07 2:50PM EDT | 2024-06-21 | 4.75 | 4.75 | 4.95 | 0.00 | - | 5 | 13 | 20.24% |
| SCHW240719P00080000 | 2024-05-09 12:55PM EDT | 2024-07-19 | 5.32 | 5.35 | 5.50 | +0.27 | +5.35% | 10 | 337 | 20.85% |
| SCHW240920P00080000 | 2024-05-06 12:18PM EDT | 2024-09-20 | 6.25 | 6.30 | 6.40 | 0.00 | - | 6 | 84 | 20.67% |
| SCHW241018P00080000 | 2024-04-25 10:12AM EDT | 2024-10-18 | 8.25 | 6.80 | 6.90 | 0.00 | - | 1 | 4 | 21.44% |
| SCHW241115P00080000 | 2024-04-30 10:54AM EDT | 2024-11-15 | 8.50 | 7.20 | 7.35 | 0.00 | - | 11 | 71 | 21.95% |
| SCHW241220P00080000 | 2024-05-06 9:39AM EDT | 2024-12-20 | 7.70 | 7.55 | 7.75 | 0.00 | - | 2 | 35 | 21.92% |
| SCHW250117P00080000 | 2024-05-08 3:23PM EDT | 2025-01-17 | 7.75 | 7.95 | 8.10 | 0.00 | - | 13 | 351 | 22.10% |
| SCHW250620P00080000 | 2024-05-08 1:02PM EDT | 2025-06-20 | 9.65 | 9.55 | 9.80 | 0.00 | - | 223 | 233 | 22.83% |
| SCHW251219P00080000 | 2024-05-08 2:35PM EDT | 2025-12-19 | 10.65 | 10.80 | 12.65 | 0.00 | - | 2 | 61 | 26.42% |
| SCHW260116P00080000 | 2024-05-09 1:57PM EDT | 2026-01-16 | 11.20 | 11.15 | 11.30 | -0.80 | -6.67% | 12 | 14 | 22.38% |
© 2024 Yahoo. All rights reserved.