The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00085000 | 2024-04-15 9:40AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 20 | 81.25% |
| SCHW240517C00085000 | 2024-05-06 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | 0.00 | - | 14 | 160 | 54.30% |
| SCHW240524C00085000 | 2024-05-10 1:29PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 1 | 1 | 26.37% |
| SCHW240531C00085000 | 2024-05-01 12:45PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 6 | 23.54% |
| SCHW240621C00085000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.17 | +0.03 | +25.00% | 7 | 6,733 | 21.34% |
| SCHW240719C00085000 | 2024-05-10 10:07AM EDT | 2024-07-19 | 0.63 | 0.62 | 0.71 | -0.08 | -11.27% | 8 | 1,171 | 24.71% |
| SCHW240816C00085000 | 2024-05-09 11:13AM EDT | 2024-08-16 | 1.11 | 0.84 | 1.10 | 0.00 | - | 22 | 34 | 24.54% |
| SCHW240920C00085000 | 2024-05-10 12:17PM EDT | 2024-09-20 | 1.64 | 1.63 | 1.72 | -0.09 | -5.20% | 5 | 882 | 25.44% |
| SCHW241018C00085000 | 2024-05-06 11:30AM EDT | 2024-10-18 | 2.59 | 2.30 | 2.40 | 0.00 | - | 10 | 341 | 27.11% |
| SCHW241115C00085000 | 2024-05-10 3:52PM EDT | 2024-11-15 | 2.82 | 2.77 | 2.92 | +0.52 | +22.61% | 6 | 237 | 27.70% |
| SCHW241220C00085000 | 2024-05-09 11:03AM EDT | 2024-12-20 | 3.53 | 3.30 | 3.50 | 0.00 | - | 1 | 275 | 28.11% |
| SCHW250117C00085000 | 2024-05-10 11:31AM EDT | 2025-01-17 | 4.03 | 4.00 | 4.15 | -0.22 | -5.18% | 5 | 3,044 | 29.26% |
| SCHW250321C00085000 | 2024-05-08 10:59AM EDT | 2025-03-21 | 5.05 | 4.10 | 6.85 | +0.05 | +1.00% | 1 | 2 | 36.02% |
| SCHW250620C00085000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 7.00 | 4.55 | 6.85 | 0.00 | - | 1 | 400 | 31.74% |
| SCHW251219C00085000 | 2024-05-07 11:47AM EDT | 2025-12-19 | 9.03 | 8.75 | 9.25 | 0.00 | - | 6 | 63 | 32.64% |
| SCHW260116C00085000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 9.15 | 9.20 | 9.60 | 0.00 | - | 301 | 978 | 32.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00085000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 10.83 | 7.00 | 10.65 | 0.00 | - | 1 | 0 | 45.41% |
| SCHW241220P00085000 | 2023-12-27 2:19PM EDT | 2024-12-20 | 16.90 | 20.50 | 22.05 | 0.00 | - | 1 | 2 | 66.00% |
| SCHW250117P00085000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 11.92 | 10.60 | 12.80 | 0.00 | - | 1 | 12 | 28.27% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 2025-06-20 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 50.73% |
| SCHW251219P00085000 | 2023-08-21 2:04PM EDT | 2025-12-19 | 26.48 | 28.10 | 29.20 | 0.00 | - | 1 | 3 | 60.16% |
| SCHW260116P00085000 | 2024-05-02 1:58PM EDT | 2026-01-16 | 14.66 | 13.30 | 14.70 | 0.00 | - | 2 | 204 | 23.13% |
© 2024 Yahoo. All rights reserved.