The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00050000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 25.65 | 24.35 | 27.95 | 0.00 | - | 125 | 0 | 122.66% |
| SCHW240621C00050000 | 2024-05-10 2:49PM EDT | 2024-06-21 | 26.35 | 24.50 | 28.25 | -0.24 | -0.90% | 2 | 1,045 | 71.39% |
| SCHW240719C00050000 | 2024-05-10 2:43PM EDT | 2024-07-19 | 26.35 | 24.80 | 28.50 | -0.25 | -0.94% | 1 | 89 | 64.55% |
| SCHW240920C00050000 | 2024-04-15 12:34PM EDT | 2024-09-20 | 23.81 | 25.35 | 28.45 | 0.00 | - | 10 | 121 | 51.51% |
| SCHW241018C00050000 | 2024-03-01 2:14PM EDT | 2024-10-18 | 18.40 | 22.95 | 24.25 | 0.00 | - | 10 | 6 | 0.00% |
| SCHW241115C00050000 | 2024-03-26 10:44AM EDT | 2024-11-15 | 22.98 | 23.75 | 27.65 | 0.00 | - | 1 | 1 | 52.31% |
| SCHW241220C00050000 | 2024-01-31 11:59AM EDT | 2024-12-20 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SCHW250117C00050000 | 2024-05-09 12:27PM EDT | 2025-01-17 | 27.15 | 26.70 | 29.10 | -0.80 | -2.86% | 2 | 1,508 | 57.14% |
| SCHW250620C00050000 | 2024-05-03 11:24AM EDT | 2025-06-20 | 28.24 | 26.60 | 29.70 | 0.00 | - | 8 | 279 | 48.46% |
| SCHW251219C00050000 | 2024-05-08 1:29PM EDT | 2025-12-19 | 30.35 | 28.00 | 30.95 | 0.00 | - | 5 | 471 | 45.86% |
| SCHW260116C00050000 | 2024-05-10 2:46PM EDT | 2026-01-16 | 30.50 | 28.55 | 31.10 | +0.43 | +1.43% | 57 | 375 | 45.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00050000 | 2024-04-26 2:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 502 | 293.75% |
| SCHW240517P00050000 | 2024-05-08 12:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 834 | 109.38% |
| SCHW240621P00050000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 218 | 6,555 | 51.17% |
| SCHW240719P00050000 | 2024-05-08 1:30PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.08 | 0.00 | - | 20 | 273 | 45.41% |
| SCHW240920P00050000 | 2024-05-08 12:37PM EDT | 2024-09-20 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1,000 | 5,421 | 37.31% |
| SCHW241018P00050000 | 2024-04-18 10:46AM EDT | 2024-10-18 | 0.42 | 0.15 | 0.24 | 0.00 | - | 40 | 986 | 36.08% |
| SCHW241115P00050000 | 2024-05-03 3:43PM EDT | 2024-11-15 | 0.38 | 0.23 | 0.33 | 0.00 | - | 3 | 112 | 35.45% |
| SCHW241220P00050000 | 2024-05-10 2:47PM EDT | 2024-12-20 | 0.39 | 0.31 | 0.43 | -0.05 | -11.36% | 1 | 570 | 34.47% |
| SCHW250117P00050000 | 2024-05-10 2:47PM EDT | 2025-01-17 | 0.53 | 0.51 | 0.56 | -0.03 | -5.36% | 1 | 6,648 | 34.50% |
| SCHW250321P00050000 | 2024-05-08 11:06AM EDT | 2025-03-21 | 0.82 | 0.66 | 2.41 | 0.00 | - | - | 2 | 47.19% |
| SCHW250620P00050000 | 2024-05-02 1:44PM EDT | 2025-06-20 | 1.36 | 1.05 | 2.61 | 0.00 | - | 2 | 2,053 | 42.81% |
| SCHW251219P00050000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 2.46 | 1.72 | 2.06 | 0.00 | - | 48 | 672 | 32.70% |
| SCHW260116P00050000 | 2024-05-08 2:59PM EDT | 2026-01-16 | 1.97 | 1.81 | 2.12 | 0.00 | - | 5 | 4,688 | 32.28% |
© 2024 Yahoo. All rights reserved.