The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00067500 | 2024-05-21 3:12PM EDT | 2024-06-21 | 12.10 | 10.40 | 12.90 | +0.33 | +2.80% | 10 | 5,687 | 62.50% |
| SCHW240719C00067500 | 2024-05-20 2:47PM EDT | 2024-07-19 | 12.27 | 10.10 | 12.80 | 0.00 | - | 10 | 1,077 | 44.41% |
| SCHW240816C00067500 | 2024-05-17 2:59PM EDT | 2024-08-16 | 12.95 | 11.15 | 13.25 | 0.00 | - | 3 | 10 | 41.09% |
| SCHW240920C00067500 | 2024-05-07 9:30AM EDT | 2024-09-20 | 10.85 | 12.85 | 14.15 | 0.00 | - | 1 | 1,067 | 41.63% |
| SCHW241018C00067500 | 2024-05-03 9:35AM EDT | 2024-10-18 | 11.78 | 13.25 | 14.00 | 0.00 | - | 1 | 788 | 36.57% |
| SCHW241115C00067500 | 2024-05-17 12:49PM EDT | 2024-11-15 | 14.55 | 13.65 | 14.50 | 0.00 | - | 2 | 166 | 36.61% |
| SCHW241220C00067500 | 2024-05-17 2:51PM EDT | 2024-12-20 | 15.36 | 13.65 | 15.45 | 0.00 | - | 1 | 298 | 38.54% |
| SCHW250117C00067500 | 2024-05-14 11:43AM EDT | 2025-01-17 | 14.23 | 14.65 | 16.45 | 0.00 | - | 2 | 2,346 | 41.07% |
| SCHW250620C00067500 | 2024-04-26 11:54AM EDT | 2025-06-20 | 15.11 | 16.80 | 18.20 | 0.00 | - | 1 | 554 | 38.53% |
| SCHW251219C00067500 | 2024-05-06 3:39PM EDT | 2025-12-19 | 18.45 | 19.25 | 20.40 | 0.00 | - | 1 | 61 | 38.43% |
| SCHW260116C00067500 | 2024-05-03 9:41AM EDT | 2026-01-16 | 18.15 | 19.00 | 20.70 | 0.00 | - | 70 | 611 | 38.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00067500 | 2024-05-21 3:05PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 21 | 9,280 | 29.88% |
| SCHW240719P00067500 | 2024-05-21 3:20PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.33 | -0.02 | -6.25% | 30 | 1,555 | 28.20% |
| SCHW240816P00067500 | 2024-05-21 10:39AM EDT | 2024-08-16 | 0.62 | 0.52 | 0.58 | +0.08 | +14.81% | 6 | 39 | 27.17% |
| SCHW240920P00067500 | 2024-05-21 2:13PM EDT | 2024-09-20 | 0.80 | 0.74 | 0.86 | -0.07 | -8.05% | 155 | 865 | 26.03% |
| SCHW241018P00067500 | 2024-05-20 2:15PM EDT | 2024-10-18 | 1.25 | 1.10 | 1.22 | 0.00 | - | 1 | 328 | 26.58% |
| SCHW241115P00067500 | 2024-05-16 9:36AM EDT | 2024-11-15 | 1.50 | 1.43 | 1.57 | -0.28 | -15.73% | 100 | 279 | 26.93% |
| SCHW241220P00067500 | 2024-05-21 2:11PM EDT | 2024-12-20 | 1.90 | 1.79 | 1.88 | -0.04 | -2.06% | 8 | 1,080 | 26.55% |
| SCHW250117P00067500 | 2024-05-20 9:52AM EDT | 2025-01-17 | 2.43 | 2.14 | 2.30 | 0.00 | - | 650 | 4,116 | 27.30% |
| SCHW250321P00067500 | 2024-05-14 3:44PM EDT | 2025-03-21 | 3.25 | 2.68 | 3.50 | 0.00 | - | - | 2 | 29.87% |
| SCHW250620P00067500 | 2024-05-21 3:43PM EDT | 2025-06-20 | 3.60 | 2.20 | 4.20 | -0.75 | -17.24% | 5 | 411 | 28.92% |
| SCHW251219P00067500 | 2024-04-17 2:08PM EDT | 2025-12-19 | 7.00 | 4.80 | 5.35 | 0.00 | - | 1 | 59 | 27.52% |
| SCHW260116P00067500 | 2024-05-08 11:25AM EDT | 2026-01-16 | 5.95 | 3.90 | 6.10 | 0.00 | - | 1 | 209 | 29.11% |
© 2024 Yahoo. All rights reserved.