The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00070000 | 2024-04-26 1:50PM EDT | 2024-04-26 | 5.02 | 3.55 | 5.20 | +0.63 | +14.35% | 18 | 172 | 105.86% |
| SCHW240503C00070000 | 2024-04-25 2:04PM EDT | 2024-05-03 | 4.87 | 3.95 | 7.10 | 0.00 | - | 4 | 252 | 50.78% |
| SCHW240510C00070000 | 2024-04-23 10:17AM EDT | 2024-05-10 | 5.00 | 5.10 | 5.30 | 0.00 | - | 1 | 49 | 30.71% |
| SCHW240517C00070000 | 2024-04-26 1:05PM EDT | 2024-05-17 | 5.30 | 4.95 | 5.35 | +0.25 | +4.95% | 11 | 1,119 | 26.61% |
| SCHW240524C00070000 | 2024-04-26 11:00AM EDT | 2024-05-24 | 5.45 | 5.45 | 5.65 | +0.13 | +2.44% | 5 | 37 | 28.91% |
| SCHW240531C00070000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 5.45 | 5.60 | 5.70 | 0.00 | - | 18 | 20 | 26.73% |
| SCHW240621C00070000 | 2024-04-26 2:13PM EDT | 2024-06-21 | 6.25 | 6.15 | 6.25 | +0.20 | +3.31% | 57 | 6,746 | 27.49% |
| SCHW240719C00070000 | 2024-04-25 11:01AM EDT | 2024-07-19 | 6.95 | 7.10 | 7.25 | 0.00 | - | 2 | 1,883 | 30.84% |
| SCHW240920C00070000 | 2024-04-26 10:44AM EDT | 2024-09-20 | 8.18 | 8.40 | 8.60 | +0.18 | +2.25% | 104 | 3,980 | 31.34% |
| SCHW241018C00070000 | 2024-04-26 1:11PM EDT | 2024-10-18 | 9.22 | 9.10 | 9.25 | +0.21 | +2.33% | 1 | 784 | 32.17% |
| SCHW241115C00070000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 9.85 | 9.75 | 9.95 | 0.00 | - | 1 | 137 | 33.28% |
| SCHW241220C00070000 | 2024-04-26 2:48PM EDT | 2024-12-20 | 10.65 | 10.40 | 10.55 | +0.02 | +0.19% | 1 | 2,129 | 33.43% |
| SCHW250117C00070000 | 2024-04-26 1:30PM EDT | 2025-01-17 | 11.11 | 10.80 | 11.20 | +0.51 | +4.81% | 5 | 4,964 | 34.36% |
| SCHW250620C00070000 | 2024-04-22 10:58AM EDT | 2025-06-20 | 13.30 | 12.95 | 14.90 | 0.00 | - | 1 | 901 | 39.71% |
| SCHW251219C00070000 | 2024-04-26 2:36PM EDT | 2025-12-19 | 16.05 | 15.65 | 15.95 | +2.90 | +22.05% | 3 | 422 | 36.11% |
| SCHW260116C00070000 | 2024-04-26 11:54AM EDT | 2026-01-16 | 15.84 | 16.05 | 16.20 | -0.66 | -4.00% | 1 | 886 | 35.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426P00070000 | 2024-04-25 10:58AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,320 | 53.13% |
| SCHW240503P00070000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 215 | 231 | 26.95% |
| SCHW240510P00070000 | 2024-04-26 1:42PM EDT | 2024-05-10 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 9 | 262 | 25.10% |
| SCHW240517P00070000 | 2024-04-26 2:42PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.30 | -0.06 | -17.65% | 26 | 2,744 | 25.24% |
| SCHW240524P00070000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 0.51 | 0.48 | 0.52 | -0.21 | -27.63% | 2 | 164 | 26.47% |
| SCHW240531P00070000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 0.57 | 0.57 | 0.60 | 0.00 | - | 1 | 20 | 25.10% |
| SCHW240621P00070000 | 2024-04-26 2:02PM EDT | 2024-06-21 | 0.92 | 0.90 | 0.94 | -0.12 | -11.54% | 37 | 2,803 | 24.02% |
| SCHW240719P00070000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 1.58 | 1.55 | 1.59 | -0.12 | -7.10% | 107 | 4,142 | 25.40% |
| SCHW240920P00070000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 2.49 | 2.49 | 2.55 | -0.13 | -4.96% | 10 | 2,657 | 25.16% |
| SCHW241018P00070000 | 2024-04-26 11:02AM EDT | 2024-10-18 | 3.03 | 2.94 | 3.00 | +0.08 | +2.71% | 4 | 76 | 25.51% |
| SCHW241115P00070000 | 2024-04-19 12:40PM EDT | 2024-11-15 | 4.15 | 3.35 | 3.50 | 0.00 | - | 3 | 373 | 26.18% |
| SCHW241220P00070000 | 2024-04-26 2:45PM EDT | 2024-12-20 | 3.80 | 3.80 | 3.90 | -0.05 | -1.30% | 2 | 909 | 26.01% |
| SCHW250117P00070000 | 2024-04-26 11:19AM EDT | 2025-01-17 | 4.28 | 4.15 | 4.25 | -0.12 | -2.73% | 1 | 4,031 | 26.11% |
| SCHW250620P00070000 | 2024-04-26 3:18PM EDT | 2025-06-20 | 5.88 | 5.80 | 5.90 | -0.12 | -2.00% | 53 | 2,282 | 26.37% |
| SCHW251219P00070000 | 2024-04-24 1:52PM EDT | 2025-12-19 | 6.85 | 6.85 | 7.10 | 0.00 | - | 3 | 110 | 25.39% |
| SCHW260116P00070000 | 2024-04-23 12:55PM EDT | 2026-01-16 | 7.30 | 7.05 | 7.20 | 0.00 | - | 3 | 107 | 25.09% |
© 2024 Yahoo. All rights reserved.