The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00060000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 16.20 | 14.35 | 17.45 | +0.06 | +0.37% | 125 | 66 | 134.08% |
| SCHW240621C00060000 | 2024-05-08 11:48AM EDT | 2024-06-21 | 16.50 | 15.65 | 17.35 | -0.48 | -2.83% | 2 | 17,334 | 61.23% |
| SCHW240719C00060000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 16.25 | 16.55 | 17.30 | 0.00 | - | 5 | 207 | 47.29% |
| SCHW240920C00060000 | 2024-05-08 9:43AM EDT | 2024-09-20 | 16.25 | 16.90 | 17.95 | -1.10 | -6.34% | 5 | 507 | 41.48% |
| SCHW241018C00060000 | 2024-04-23 1:38PM EDT | 2024-10-18 | 17.05 | 17.20 | 19.00 | 0.00 | - | 9 | 307 | 46.25% |
| SCHW241115C00060000 | 2024-04-30 9:46AM EDT | 2024-11-15 | 16.55 | 16.40 | 19.40 | 0.00 | - | 2 | 40 | 45.50% |
| SCHW241220C00060000 | 2024-05-02 9:44AM EDT | 2024-12-20 | 18.11 | 18.45 | 19.05 | 0.00 | - | 1 | 328 | 39.62% |
| SCHW250117C00060000 | 2024-05-08 1:34PM EDT | 2025-01-17 | 19.15 | 18.45 | 19.50 | -0.65 | -3.28% | 5 | 1,869 | 40.06% |
| SCHW250620C00060000 | 2024-05-08 11:06AM EDT | 2025-06-20 | 20.70 | 18.50 | 23.20 | +3.85 | +22.85% | 1 | 173 | 47.36% |
| SCHW251219C00060000 | 2024-05-08 10:00AM EDT | 2025-12-19 | 22.65 | 21.85 | 23.35 | -0.60 | -2.58% | 5 | 441 | 39.90% |
| SCHW260116C00060000 | 2024-05-08 10:55AM EDT | 2026-01-16 | 22.20 | 23.00 | 24.45 | -1.47 | -6.21% | 14 | 1,652 | 42.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00060000 | 2024-05-03 12:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 78 | 96.88% |
| SCHW240517P00060000 | 2024-05-08 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 131 | 583 | 53.13% |
| SCHW240524P00060000 | 2024-05-06 11:51AM EDT | 2024-05-24 | 0.03 | 0.00 | 1.28 | 0.00 | - | 1 | 8 | 88.82% |
| SCHW240531P00060000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 29 | 34 | 43.36% |
| SCHW240621P00060000 | 2024-05-08 2:34PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 9 | 18,671 | 34.47% |
| SCHW240719P00060000 | 2024-05-06 2:36PM EDT | 2024-07-19 | 0.23 | 0.18 | 0.21 | 0.00 | - | 137 | 1,252 | 32.91% |
| SCHW240920P00060000 | 2024-05-07 10:30AM EDT | 2024-09-20 | 0.50 | 0.46 | 0.55 | 0.00 | - | 5 | 913 | 30.15% |
| SCHW241018P00060000 | 2024-05-08 2:40PM EDT | 2024-10-18 | 0.71 | 0.69 | 0.73 | -0.04 | -5.33% | 3 | 634 | 29.66% |
| SCHW241115P00060000 | 2024-04-26 12:04PM EDT | 2024-11-15 | 1.22 | 0.84 | 0.95 | 0.00 | - | 8 | 286 | 29.66% |
| SCHW241220P00060000 | 2024-05-06 11:57AM EDT | 2024-12-20 | 1.30 | 1.15 | 1.20 | 0.00 | - | 7 | 1,078 | 29.40% |
| SCHW250117P00060000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 1.50 | 1.39 | 1.47 | 0.00 | - | 5 | 8,688 | 29.74% |
| SCHW250620P00060000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 2.62 | 2.46 | 4.20 | 0.00 | - | 2 | 2,062 | 36.55% |
| SCHW251219P00060000 | 2024-05-02 10:46AM EDT | 2025-12-19 | 4.20 | 3.30 | 3.80 | 0.00 | - | 3 | 285 | 28.96% |
| SCHW260116P00060000 | 2024-05-08 2:56PM EDT | 2026-01-16 | 3.75 | 3.55 | 3.90 | -0.06 | -1.57% | 5 | 814 | 28.65% |
© 2024 Yahoo. All rights reserved.