The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00082500 | 2024-05-21 3:35PM EDT | 2024-06-21 | 0.95 | 0.80 | 0.87 | +0.19 | +25.00% | 20 | 1,270 | 23.32% |
| SCHW240719C00082500 | 2024-05-21 3:47PM EDT | 2024-07-19 | 2.05 | 1.91 | 1.96 | +0.20 | +10.81% | 135 | 22,665 | 26.58% |
| SCHW240816C00082500 | 2024-05-21 3:50PM EDT | 2024-08-16 | 2.68 | 2.56 | 2.62 | +0.12 | +4.69% | 20 | 257 | 26.43% |
| SCHW240920C00082500 | 2024-05-21 2:30PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.45 | -0.05 | -1.45% | 4 | 337 | 27.03% |
| SCHW241018C00082500 | 2024-05-20 10:28AM EDT | 2024-10-18 | 4.10 | 4.20 | 4.35 | 0.00 | - | 5 | 62 | 28.91% |
| SCHW241115C00082500 | 2024-05-21 2:58PM EDT | 2024-11-15 | 5.00 | 4.85 | 5.00 | -0.08 | -1.57% | 6 | 142 | 29.53% |
| SCHW241220C00082500 | 2024-05-21 3:01PM EDT | 2024-12-20 | 5.75 | 5.55 | 5.75 | +0.02 | +0.35% | 9 | 62 | 30.13% |
| SCHW250117C00082500 | 2024-05-21 3:44PM EDT | 2025-01-17 | 6.65 | 6.30 | 6.60 | +0.10 | +1.53% | 27 | 1,754 | 31.65% |
| SCHW250321C00082500 | 2024-05-20 12:57PM EDT | 2025-03-21 | 7.34 | 7.20 | 8.15 | 0.00 | - | 1,202 | 1,346 | 33.58% |
| SCHW250620C00082500 | 2024-05-21 10:37AM EDT | 2025-06-20 | 8.65 | 8.40 | 9.25 | -0.55 | -5.98% | 1 | 538 | 32.83% |
| SCHW251219C00082500 | 2024-04-22 10:55AM EDT | 2025-12-19 | 9.45 | 10.20 | 12.60 | 0.00 | - | - | 3 | 35.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00082500 | 2024-05-20 12:04PM EDT | 2024-06-21 | 4.15 | 3.70 | 5.45 | 0.00 | - | 6 | 11 | 35.13% |
| SCHW240719P00082500 | 2024-05-17 10:06AM EDT | 2024-07-19 | 5.20 | 4.80 | 4.95 | 0.00 | - | 1 | 22 | 21.38% |
| SCHW240920P00082500 | 2024-05-06 11:42AM EDT | 2024-09-20 | 7.85 | 5.75 | 5.95 | 0.00 | - | - | 1 | 20.83% |
| SCHW241018P00082500 | 2024-05-17 11:13AM EDT | 2024-10-18 | 6.65 | 5.40 | 6.50 | -0.05 | -0.75% | 1 | 17 | 21.63% |
| SCHW241115P00082500 | 2024-05-06 11:44AM EDT | 2024-11-15 | 8.65 | 6.80 | 7.05 | 0.00 | - | 1 | 29 | 22.43% |
| SCHW241220P00082500 | 2024-05-16 12:38PM EDT | 2024-12-20 | 7.80 | 7.20 | 7.45 | 0.00 | - | 41 | 85 | 22.21% |
| SCHW250117P00082500 | 2024-05-20 2:51PM EDT | 2025-01-17 | 7.90 | 6.65 | 7.95 | 0.00 | - | 1 | 6 | 22.85% |
| SCHW250620P00082500 | 2024-05-14 2:29PM EDT | 2025-06-20 | 10.70 | 7.35 | 9.50 | 0.00 | - | 412 | 417 | 22.63% |
| SCHW260116P00082500 | 2024-05-09 2:31PM EDT | 2026-01-16 | 12.55 | 9.65 | 11.55 | 0.00 | - | 13 | 13 | 23.36% |
© 2024 Yahoo. All rights reserved.