The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:72.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00072500 | 2024-05-21 11:08AM EDT | 2024-06-21 | 6.89 | 6.85 | 7.00 | +0.04 | +0.58% | 4 | 8,843 | 32.84% |
| SCHW240719C00072500 | 2024-05-20 3:53PM EDT | 2024-07-19 | 7.50 | 7.75 | 7.90 | -0.40 | -5.06% | 1 | 1,018 | 33.47% |
| SCHW240816C00072500 | 2024-05-20 12:55PM EDT | 2024-08-16 | 8.55 | 6.40 | 8.50 | 0.00 | - | 36 | 75 | 32.39% |
| SCHW240920C00072500 | 2024-05-20 10:15AM EDT | 2024-09-20 | 8.85 | 9.00 | 9.20 | 0.00 | - | 5 | 619 | 31.89% |
| SCHW241018C00072500 | 2024-05-16 3:51PM EDT | 2024-10-18 | 9.34 | 9.80 | 10.00 | 0.00 | - | 5 | 419 | 33.30% |
| SCHW241115C00072500 | 2024-05-17 12:12PM EDT | 2024-11-15 | 10.70 | 10.45 | 10.70 | 0.00 | - | 2 | 248 | 34.14% |
| SCHW241220C00072500 | 2024-05-16 3:58PM EDT | 2024-12-20 | 10.82 | 11.15 | 11.35 | 0.00 | - | 2 | 594 | 34.22% |
| SCHW250117C00072500 | 2024-05-17 9:43AM EDT | 2025-01-17 | 11.73 | 11.75 | 12.20 | 0.00 | - | 100 | 2,395 | 35.83% |
| SCHW250321C00072500 | 2024-05-15 10:23AM EDT | 2025-03-21 | 12.55 | 12.75 | 13.10 | +0.15 | +1.21% | 2 | 0 | 35.34% |
| SCHW250620C00072500 | 2024-05-16 12:35PM EDT | 2025-06-20 | 14.05 | 13.75 | 16.50 | 0.00 | - | 601 | 881 | 42.31% |
| SCHW251219C00072500 | 2024-05-03 2:10PM EDT | 2025-12-19 | 14.94 | 14.50 | 18.25 | 0.00 | - | 1 | 194 | 39.84% |
| SCHW260116C00072500 | 2024-05-06 10:49AM EDT | 2026-01-16 | 15.62 | 17.10 | 17.80 | 0.00 | - | 1 | 321 | 37.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00072500 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.34 | 0.00 | - | 63 | 3,660 | 24.17% |
| SCHW240719P00072500 | 2024-05-20 2:55PM EDT | 2024-07-19 | 0.88 | 0.87 | 0.90 | -0.02 | -2.22% | 4 | 1,070 | 24.90% |
| SCHW240816P00072500 | 2024-05-21 9:34AM EDT | 2024-08-16 | 1.43 | 1.30 | 1.36 | +0.14 | +10.85% | 12 | 581 | 24.66% |
| SCHW240920P00072500 | 2024-05-21 9:42AM EDT | 2024-09-20 | 1.89 | 1.74 | 1.79 | +0.10 | +5.59% | 3 | 741 | 23.87% |
| SCHW241018P00072500 | 2024-05-20 10:02AM EDT | 2024-10-18 | 2.49 | 2.30 | 2.36 | 0.00 | - | 5 | 236 | 24.98% |
| SCHW241115P00072500 | 2024-05-20 3:43PM EDT | 2024-11-15 | 2.73 | 2.74 | 2.81 | 0.00 | - | 2 | 151 | 25.34% |
| SCHW241220P00072500 | 2024-05-02 10:52AM EDT | 2024-12-20 | 4.95 | 3.15 | 3.25 | 0.00 | - | 5 | 157 | 25.29% |
| SCHW250117P00072500 | 2024-05-20 9:49AM EDT | 2025-01-17 | 3.77 | 3.65 | 3.75 | 0.00 | - | 10 | 1,342 | 26.01% |
| SCHW250321P00072500 | 2024-05-16 2:58PM EDT | 2025-03-21 | 4.40 | 4.20 | 4.40 | 0.00 | - | 3 | 53 | 25.71% |
| SCHW250620P00072500 | 2024-05-09 10:57AM EDT | 2025-06-20 | 6.05 | 5.15 | 5.35 | 0.00 | - | 2 | 160 | 25.78% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 2025-12-19 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 36.65% |
| SCHW260116P00072500 | 2024-05-20 12:46PM EDT | 2026-01-16 | 6.75 | 6.75 | 7.70 | 0.00 | - | 10 | 330 | 27.20% |
© 2024 Yahoo. All rights reserved.