The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00045000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 33.70 | 32.00 | 36.50 | 0.00 | - | 6 | 386 | 111.13% |
| SCHW240719C00045000 | 2024-04-30 10:27AM EDT | 2024-07-19 | 29.82 | 32.15 | 36.85 | 0.00 | - | 10 | 198 | 90.82% |
| SCHW240920C00045000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 34.80 | 32.10 | 35.00 | +0.40 | +1.16% | 1 | 153 | 73.46% |
| SCHW241018C00045000 | 2024-03-27 3:59PM EDT | 2024-10-18 | 28.50 | 28.90 | 32.90 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 2024-12-20 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 0.00% |
| SCHW250117C00045000 | 2024-05-20 10:36AM EDT | 2025-01-17 | 35.00 | 34.50 | 36.20 | 0.00 | - | 10 | 489 | 56.49% |
| SCHW250321C00045000 | 2024-05-17 3:55PM EDT | 2025-03-21 | 35.60 | 33.25 | 38.00 | 0.00 | - | 1 | 1 | 52.95% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 2025-06-20 | 30.15 | 29.90 | 33.35 | 0.00 | - | 1 | 55 | 0.00% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 2025-12-19 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 0.00% |
| SCHW260116C00045000 | 2024-05-16 1:38PM EDT | 2026-01-16 | 36.22 | 35.30 | 40.00 | 0.00 | - | 1 | 23 | 60.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00045000 | 2024-05-13 1:40PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 74 | 181.25% |
| SCHW240621P00045000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 4,388 | 71.09% |
| SCHW240719P00045000 | 2024-05-20 2:23PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.30 | 0.00 | - | 15 | 633 | 69.92% |
| SCHW240920P00045000 | 2024-05-21 3:38PM EDT | 2024-09-20 | 0.08 | 0.04 | 0.10 | -0.07 | -46.67% | 10 | 789 | 45.90% |
| SCHW241018P00045000 | 2024-05-09 10:15AM EDT | 2024-10-18 | 0.16 | 0.07 | 0.16 | 0.00 | - | 1 | 61 | 44.53% |
| SCHW241115P00045000 | 2024-05-20 1:08PM EDT | 2024-11-15 | 0.16 | 0.11 | 0.18 | 0.00 | - | 1 | 32 | 41.70% |
| SCHW241220P00045000 | 2024-05-08 12:22PM EDT | 2024-12-20 | 0.28 | 0.16 | 0.21 | 0.00 | - | 38 | 86 | 39.16% |
| SCHW250117P00045000 | 2024-05-21 2:29PM EDT | 2025-01-17 | 0.26 | 0.20 | 0.31 | -0.06 | -18.75% | 15 | 7,892 | 39.50% |
| SCHW250321P00045000 | 2024-05-21 3:54PM EDT | 2025-03-21 | 0.35 | 0.28 | 0.50 | -0.03 | -7.89% | 1 | 1 | 38.72% |
| SCHW250620P00045000 | 2024-05-13 11:55AM EDT | 2025-06-20 | 0.77 | 0.60 | 0.97 | 0.00 | - | 4 | 1,058 | 39.65% |
| SCHW251219P00045000 | 2024-05-02 1:29PM EDT | 2025-12-19 | 1.42 | 1.00 | 1.33 | 0.00 | - | 2 | 1,342 | 35.69% |
| SCHW260116P00045000 | 2024-05-20 10:30AM EDT | 2026-01-16 | 1.29 | 1.06 | 1.37 | 0.00 | - | 1 | 697 | 35.16% |
© 2024 Yahoo. All rights reserved.