The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00065000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 12.10 | 9.85 | 12.75 | +2.36 | +24.23% | 36 | 11 | 202.83% |
| SCHW240517C00065000 | 2024-05-08 1:55PM EDT | 2024-05-17 | 11.54 | 10.40 | 12.25 | +0.69 | +6.36% | 255 | 297 | 94.14% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 6.80 | 9.60 | 13.20 | 0.00 | - | 1 | 1 | 95.70% |
| SCHW240621C00065000 | 2024-05-08 1:54PM EDT | 2024-06-21 | 11.65 | 10.25 | 12.50 | +0.45 | +4.02% | 8 | 5,060 | 48.51% |
| SCHW240719C00065000 | 2024-05-08 11:47AM EDT | 2024-07-19 | 12.25 | 10.75 | 13.30 | +0.45 | +3.81% | 4 | 1,013 | 47.27% |
| SCHW240920C00065000 | 2024-05-03 2:21PM EDT | 2024-09-20 | 13.50 | 11.15 | 13.30 | +2.35 | +21.08% | 1 | 919 | 34.62% |
| SCHW241018C00065000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 13.15 | 12.35 | 14.20 | 0.00 | - | 3 | 72 | 37.66% |
| SCHW241115C00065000 | 2024-05-08 2:24PM EDT | 2024-11-15 | 14.35 | 13.20 | 14.40 | +0.35 | +2.50% | 2 | 165 | 36.01% |
| SCHW241220C00065000 | 2024-04-23 11:50AM EDT | 2024-12-20 | 14.05 | 13.80 | 15.90 | 0.00 | - | 1 | 391 | 41.10% |
| SCHW250117C00065000 | 2024-05-06 3:29PM EDT | 2025-01-17 | 15.67 | 14.65 | 16.10 | 0.00 | - | 14 | 3,192 | 39.75% |
| SCHW250620C00065000 | 2024-05-07 10:39AM EDT | 2025-06-20 | 17.57 | 17.25 | 20.00 | 0.00 | - | 2 | 411 | 45.89% |
| SCHW251219C00065000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 16.72 | 17.05 | 19.90 | 0.00 | - | 5 | 453 | 37.87% |
| SCHW260116C00065000 | 2024-04-24 11:01AM EDT | 2026-01-16 | 19.60 | 17.50 | 20.30 | 0.00 | - | 1 | 346 | 38.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00065000 | 2024-05-07 12:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.65 | 0.00 | - | 5 | 108 | 130.08% |
| SCHW240517P00065000 | 2024-05-08 2:49PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 2,441 | 45.31% |
| SCHW240524P00065000 | 2024-05-06 11:09AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.07 | 0.00 | - | 3 | 31 | 39.84% |
| SCHW240531P00065000 | 2024-05-08 11:13AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 31 | 34.28% |
| SCHW240607P00065000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.10 | 0.09 | 0.14 | -0.05 | -33.33% | 22 | 18 | 33.50% |
| SCHW240621P00065000 | 2024-05-08 3:45PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | -0.05 | -26.32% | 60 | 5,762 | 28.57% |
| SCHW240719P00065000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 0.44 | 0.39 | 0.42 | -0.04 | -8.33% | 40 | 2,053 | 28.20% |
| SCHW240920P00065000 | 2024-05-07 3:47PM EDT | 2024-09-20 | 1.07 | 0.92 | 1.02 | 0.00 | - | 5 | 3,209 | 27.17% |
| SCHW241018P00065000 | 2024-05-06 2:27PM EDT | 2024-10-18 | 1.36 | 1.27 | 1.33 | 0.00 | - | 3 | 1,852 | 27.28% |
| SCHW241115P00065000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 1.79 | 1.58 | 1.64 | 0.00 | - | 100 | 239 | 27.41% |
| SCHW241220P00065000 | 2024-05-07 3:47PM EDT | 2024-12-20 | 2.14 | 1.91 | 2.07 | 0.00 | - | 31 | 844 | 27.83% |
| SCHW250117P00065000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 2.24 | 2.22 | 2.41 | -0.12 | -5.08% | 140 | 5,397 | 28.14% |
| SCHW250620P00065000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 4.00 | 3.55 | 5.95 | 0.00 | - | 7 | 2,074 | 36.14% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 2025-12-19 | 6.10 | 4.35 | 6.00 | 0.00 | - | 20 | 214 | 30.22% |
| SCHW260116P00065000 | 2024-05-07 10:33AM EDT | 2026-01-16 | 5.05 | 4.85 | 7.50 | 0.00 | - | 14 | 788 | 34.05% |
© 2024 Yahoo. All rights reserved.