The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00080000 | 2024-04-23 12:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 206 | 40.63% |
| SCHW240503C00080000 | 2024-04-25 11:44AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.02 | -50.00% | 11 | 232 | 24.02% |
| SCHW240510C00080000 | 2024-04-24 9:36AM EDT | 2024-05-10 | 0.12 | 0.08 | 0.11 | 0.00 | - | 8 | 130 | 22.07% |
| SCHW240517C00080000 | 2024-04-25 9:54AM EDT | 2024-05-17 | 0.19 | 0.18 | 0.21 | -0.10 | -34.48% | 114 | 1,601 | 21.68% |
| SCHW240524C00080000 | 2024-04-25 11:31AM EDT | 2024-05-24 | 0.38 | 0.36 | 0.39 | -0.18 | -32.14% | 2 | 21 | 22.85% |
| SCHW240531C00080000 | 2024-04-25 10:14AM EDT | 2024-05-31 | 0.49 | 0.48 | 0.62 | -0.10 | -16.95% | 31 | 92 | 24.29% |
| SCHW240621C00080000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 0.92 | 0.89 | 0.93 | -0.25 | -21.37% | 11 | 3,741 | 22.91% |
| SCHW240719C00080000 | 2024-04-25 11:36AM EDT | 2024-07-19 | 1.84 | 1.82 | 1.86 | -0.22 | -10.68% | 54 | 2,787 | 26.40% |
| SCHW240920C00080000 | 2024-04-25 11:04AM EDT | 2024-09-20 | 3.15 | 3.05 | 3.20 | -0.25 | -7.35% | 6 | 1,334 | 27.61% |
| SCHW241018C00080000 | 2024-04-25 10:43AM EDT | 2024-10-18 | 3.78 | 3.75 | 3.85 | -0.47 | -11.06% | 1 | 1,425 | 28.58% |
| SCHW241115C00080000 | 2024-04-23 12:39PM EDT | 2024-11-15 | 4.80 | 4.30 | 4.50 | 0.00 | - | 1 | 836 | 29.54% |
| SCHW241220C00080000 | 2024-04-24 2:20PM EDT | 2024-12-20 | 5.41 | 5.00 | 5.15 | 0.00 | - | 1 | 983 | 30.03% |
| SCHW250117C00080000 | 2024-04-25 10:43AM EDT | 2025-01-17 | 5.60 | 5.65 | 5.75 | -0.44 | -7.28% | 41 | 4,518 | 30.79% |
| SCHW250620C00080000 | 2024-04-24 3:40PM EDT | 2025-06-20 | 8.52 | 8.15 | 8.35 | 0.00 | - | 39 | 886 | 32.67% |
| SCHW251219C00080000 | 2024-04-25 9:49AM EDT | 2025-12-19 | 10.52 | 9.20 | 10.70 | +0.62 | +6.26% | 5 | 596 | 33.44% |
| SCHW260116C00080000 | 2024-04-23 3:36PM EDT | 2026-01-16 | 10.80 | 10.80 | 11.10 | 0.00 | - | 10 | 621 | 33.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00080000 | 2024-04-15 9:55AM EDT | 2024-05-03 | 7.55 | 5.45 | 5.60 | 0.00 | - | - | 1 | 39.16% |
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 2024-05-17 | 5.60 | 5.65 | 5.90 | 0.00 | - | 2 | 2 | 30.81% |
| SCHW240621P00080000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 5.70 | 4.95 | 6.65 | 0.00 | - | 2 | 2 | 27.44% |
| SCHW240719P00080000 | 2024-04-05 3:13PM EDT | 2024-07-19 | 9.45 | 6.70 | 6.80 | 0.00 | - | 3 | 315 | 23.76% |
| SCHW240920P00080000 | 2024-04-15 9:40AM EDT | 2024-09-20 | 9.19 | 7.50 | 7.70 | 0.00 | - | 1 | 13 | 23.29% |
| SCHW241018P00080000 | 2024-04-25 10:12AM EDT | 2024-10-18 | 8.25 | 7.80 | 8.05 | +0.75 | +10.00% | 1 | 5 | 23.17% |
| SCHW241115P00080000 | 2024-04-01 12:11PM EDT | 2024-11-15 | 10.30 | 8.35 | 8.50 | 0.00 | - | 1 | 60 | 23.66% |
| SCHW241220P00080000 | 2024-04-22 10:12AM EDT | 2024-12-20 | 9.03 | 8.80 | 8.95 | 0.00 | - | 1 | 34 | 23.80% |
| SCHW250117P00080000 | 2024-04-19 11:10AM EDT | 2025-01-17 | 9.70 | 9.05 | 9.25 | 0.00 | - | 85 | 326 | 23.73% |
| SCHW250620P00080000 | 2024-04-24 2:52PM EDT | 2025-06-20 | 10.45 | 9.90 | 10.75 | 0.00 | - | 2 | 2 | 23.68% |
| SCHW251219P00080000 | 2024-01-17 2:46PM EDT | 2025-12-19 | 18.56 | 17.25 | 18.30 | 0.00 | - | 1 | 63 | 39.55% |
| SCHW260116P00080000 | 2024-04-24 9:40AM EDT | 2026-01-16 | 12.00 | 10.85 | 12.85 | 0.00 | - | 4 | 14 | 24.74% |
© 2024 Yahoo. All rights reserved.