The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419C00075000 | 2024-04-19 9:49AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 5,079 | 23.83% |
| SCHW240426C00075000 | 2024-04-19 9:47AM EDT | 2024-04-26 | 0.39 | 0.38 | 0.41 | +0.04 | +11.43% | 38 | 627 | 22.41% |
| SCHW240503C00075000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 0.64 | 0.72 | 0.78 | 0.00 | - | 53 | 226 | 23.39% |
| SCHW240510C00075000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 1.02 | 0.87 | 1.05 | +0.13 | +14.61% | 1 | 196 | 23.32% |
| SCHW240517C00075000 | 2024-04-19 9:35AM EDT | 2024-05-17 | 1.16 | 1.25 | 1.30 | +0.01 | +0.87% | 19 | 2,815 | 23.46% |
| SCHW240524C00075000 | 2024-04-18 11:56AM EDT | 2024-05-24 | 1.62 | 1.30 | 2.14 | 0.00 | - | 10 | 116 | 30.40% |
| SCHW240621C00075000 | 2024-04-19 9:32AM EDT | 2024-06-21 | 2.40 | 2.41 | 2.45 | +0.24 | +11.11% | 1 | 10,252 | 25.34% |
| SCHW240719C00075000 | 2024-04-18 2:32PM EDT | 2024-07-19 | 3.40 | 3.50 | 3.60 | 0.00 | - | 85 | 2,444 | 28.99% |
| SCHW240920C00075000 | 2024-04-18 11:52AM EDT | 2024-09-20 | 5.05 | 4.75 | 4.90 | 0.00 | - | 17 | 5,407 | 29.14% |
| SCHW241018C00075000 | 2024-04-18 11:43AM EDT | 2024-10-18 | 5.83 | 5.50 | 5.70 | 0.00 | - | 1 | 539 | 30.67% |
| SCHW241115C00075000 | 2024-04-17 9:46AM EDT | 2024-11-15 | 6.45 | 6.15 | 6.30 | 0.00 | - | 1 | 160 | 31.25% |
| SCHW241220C00075000 | 2024-04-17 3:53PM EDT | 2024-12-20 | 6.73 | 6.80 | 7.05 | 0.00 | - | 2 | 1,249 | 32.06% |
| SCHW250117C00075000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 7.65 | 7.40 | 7.70 | 0.00 | - | 17 | 4,292 | 32.95% |
| SCHW250620C00075000 | 2024-04-18 3:21PM EDT | 2025-06-20 | 9.83 | 9.40 | 10.30 | -0.04 | -0.41% | 1 | 1,361 | 34.59% |
| SCHW251219C00075000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 11.47 | 11.75 | 12.50 | 0.00 | - | 6 | 186 | 34.85% |
| SCHW260116C00075000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 11.58 | 12.40 | 12.80 | 0.00 | - | 6 | 712 | 34.86% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419P00075000 | 2024-04-19 9:36AM EDT | 2024-04-19 | 2.10 | 1.57 | 1.95 | +0.30 | +16.67% | 1 | 194 | 51.37% |
| SCHW240426P00075000 | 2024-04-19 9:50AM EDT | 2024-04-26 | 2.11 | 2.04 | 2.32 | -0.22 | -9.44% | 1 | 47 | 33.06% |
| SCHW240510P00075000 | 2024-04-18 10:57AM EDT | 2024-05-10 | 2.61 | 2.64 | 2.80 | 0.00 | - | 10 | 18 | 26.95% |
| SCHW240517P00075000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 3.25 | 2.91 | 3.00 | 0.00 | - | 32 | 443 | 25.98% |
| SCHW240524P00075000 | 2024-04-04 1:00PM EDT | 2024-05-24 | 4.25 | 2.95 | 3.30 | 0.00 | - | 2 | 1 | 26.66% |
| SCHW240621P00075000 | 2024-04-18 11:50AM EDT | 2024-06-21 | 3.58 | 3.70 | 3.80 | 0.00 | - | 38 | 863 | 24.13% |
| SCHW240719P00075000 | 2024-04-18 3:31PM EDT | 2024-07-19 | 4.80 | 4.45 | 4.60 | 0.00 | - | 71 | 231 | 25.60% |
| SCHW240920P00075000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 5.50 | 5.40 | 5.55 | 0.00 | - | 15 | 344 | 24.71% |
| SCHW241018P00075000 | 2024-04-16 12:47PM EDT | 2024-10-18 | 6.60 | 5.85 | 6.05 | 0.00 | - | 1 | 204 | 25.15% |
| SCHW241115P00075000 | 2024-03-19 3:10PM EDT | 2024-11-15 | 8.97 | 6.50 | 6.70 | 0.00 | - | 15 | 15 | 26.34% |
| SCHW241220P00075000 | 2024-04-18 11:41AM EDT | 2024-12-20 | 6.65 | 6.75 | 6.95 | 0.00 | - | 9 | 122 | 25.44% |
| SCHW250117P00075000 | 2024-04-17 12:56PM EDT | 2025-01-17 | 7.80 | 7.15 | 7.35 | 0.00 | - | 16 | 2,901 | 25.68% |
| SCHW250620P00075000 | 2024-03-26 1:50PM EDT | 2025-06-20 | 9.85 | 8.45 | 8.95 | 0.00 | - | 6 | 595 | 25.60% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 2025-12-19 | 10.24 | 7.65 | 10.10 | 0.00 | - | 2 | 60 | 24.49% |
| SCHW260116P00075000 | 2024-04-18 10:34AM EDT | 2026-01-16 | 10.05 | 9.65 | 10.25 | 0.00 | - | 5 | 261 | 24.34% |
© 2024 Yahoo. All rights reserved.