The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00077500 | 2024-05-21 3:19PM EDT | 2024-06-21 | 3.25 | 3.00 | 3.10 | +0.16 | +5.18% | 8 | 7,321 | 25.27% |
| SCHW240719C00077500 | 2024-05-21 3:37PM EDT | 2024-07-19 | 4.57 | 4.25 | 4.35 | +0.29 | +6.78% | 43 | 3,409 | 28.53% |
| SCHW240816C00077500 | 2024-05-21 3:55PM EDT | 2024-08-16 | 5.15 | 4.95 | 5.10 | +0.23 | +4.67% | 60 | 448 | 28.50% |
| SCHW240920C00077500 | 2024-05-21 12:56PM EDT | 2024-09-20 | 5.82 | 5.75 | 5.95 | -0.26 | -4.28% | 2 | 1,216 | 28.85% |
| SCHW241018C00077500 | 2024-05-20 2:47PM EDT | 2024-10-18 | 6.71 | 4.80 | 6.85 | 0.00 | - | 2 | 611 | 30.57% |
| SCHW241115C00077500 | 2024-05-20 2:40PM EDT | 2024-11-15 | 7.42 | 7.35 | 8.20 | 0.00 | - | 17 | 627 | 34.31% |
| SCHW241220C00077500 | 2024-05-15 1:21PM EDT | 2024-12-20 | 7.70 | 7.60 | 8.80 | 0.00 | - | 2 | 931 | 33.91% |
| SCHW250117C00077500 | 2024-05-21 1:40PM EDT | 2025-01-17 | 9.05 | 8.85 | 9.00 | -0.10 | -1.09% | 2 | 2,256 | 32.69% |
| SCHW250321C00077500 | 2024-05-17 9:50AM EDT | 2025-03-21 | 10.00 | 9.25 | 11.10 | 0.00 | - | 3 | 11 | 36.57% |
| SCHW250620C00077500 | 2024-05-17 11:32AM EDT | 2025-06-20 | 11.60 | 10.40 | 11.75 | 0.00 | - | 101 | 774 | 34.13% |
| SCHW251219C00077500 | 2024-05-09 2:38PM EDT | 2025-12-19 | 12.07 | 13.20 | 14.50 | 0.00 | - | 2 | 98 | 35.40% |
| SCHW260116C00077500 | 2024-05-20 3:18PM EDT | 2026-01-16 | 14.49 | 14.10 | 17.00 | 0.00 | - | 2 | 22 | 40.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00077500 | 2024-05-21 9:31AM EDT | 2024-06-21 | 1.49 | 1.29 | 1.33 | +0.14 | +10.37% | 100 | 792 | 21.12% |
| SCHW240719P00077500 | 2024-05-21 3:43PM EDT | 2024-07-19 | 2.21 | 2.23 | 2.27 | -0.05 | -2.21% | 20 | 541 | 23.07% |
| SCHW240816P00077500 | 2024-05-21 2:42PM EDT | 2024-08-16 | 2.79 | 2.73 | 3.15 | -0.07 | -2.45% | 4 | 128 | 24.89% |
| SCHW240920P00077500 | 2024-05-20 12:36PM EDT | 2024-09-20 | 3.45 | 3.25 | 3.40 | +0.15 | +4.55% | 2 | 523 | 22.45% |
| SCHW241018P00077500 | 2024-05-16 12:42PM EDT | 2024-10-18 | 4.35 | 3.85 | 4.00 | 0.00 | - | 45 | 77 | 23.29% |
| SCHW241115P00077500 | 2024-05-20 11:30AM EDT | 2024-11-15 | 4.50 | 4.35 | 4.45 | 0.00 | - | 4 | 14 | 23.47% |
| SCHW241220P00077500 | 2024-05-06 3:11PM EDT | 2024-12-20 | 6.15 | 4.75 | 5.00 | 0.00 | - | 2 | 243 | 23.79% |
| SCHW250117P00077500 | 2024-05-21 2:08PM EDT | 2025-01-17 | 5.40 | 5.20 | 5.45 | 0.00 | - | 5 | 811 | 24.16% |
| SCHW250620P00077500 | 2024-05-14 11:47AM EDT | 2025-06-20 | 7.90 | 5.80 | 8.75 | 0.00 | - | 118 | 198 | 29.16% |
| SCHW251219P00077500 | 2024-05-14 11:49AM EDT | 2025-12-19 | 9.30 | 8.15 | 8.85 | 0.00 | - | 2 | 2 | 24.40% |
| SCHW260116P00077500 | 2024-05-17 3:02PM EDT | 2026-01-16 | 8.70 | 7.45 | 9.70 | 0.00 | - | 2 | 74 | 25.97% |
© 2024 Yahoo. All rights reserved.