The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00065000 | 2024-05-09 9:37AM EDT | 2024-05-10 | 11.17 | 10.75 | 11.25 | 0.00 | - | 4 | 4 | 50.00% |
| SCHW240517C00065000 | 2024-05-09 2:32PM EDT | 2024-05-17 | 10.79 | 9.95 | 11.20 | 0.00 | - | 2 | 9 | 69.34% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 6.80 | 9.70 | 11.95 | 0.00 | - | 1 | 0 | 78.17% |
| SCHW240621C00065000 | 2024-05-10 10:31AM EDT | 2024-06-21 | 11.40 | 11.15 | 11.65 | -0.25 | -2.15% | 1 | 5,013 | 40.72% |
| SCHW240719C00065000 | 2024-05-10 1:36PM EDT | 2024-07-19 | 11.90 | 11.90 | 12.15 | +0.15 | +1.28% | 10 | 1,013 | 38.48% |
| SCHW240816C00065000 | 2024-05-07 11:23AM EDT | 2024-08-16 | 12.65 | 12.25 | 12.50 | 0.00 | - | - | 2 | 36.11% |
| SCHW240920C00065000 | 2024-05-10 12:12PM EDT | 2024-09-20 | 12.93 | 12.15 | 13.00 | -0.57 | -4.22% | 5 | 918 | 35.05% |
| SCHW241018C00065000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 13.15 | 13.40 | 13.60 | 0.00 | - | 3 | 72 | 35.99% |
| SCHW241115C00065000 | 2024-05-08 2:24PM EDT | 2024-11-15 | 14.35 | 13.90 | 14.10 | 0.00 | - | 2 | 165 | 36.26% |
| SCHW241220C00065000 | 2024-04-23 11:50AM EDT | 2024-12-20 | 14.05 | 14.40 | 14.60 | 0.00 | - | 1 | 391 | 36.01% |
| SCHW250117C00065000 | 2024-05-09 3:41PM EDT | 2025-01-17 | 14.96 | 14.95 | 15.20 | +0.45 | +3.10% | 1 | 3,197 | 36.95% |
| SCHW250620C00065000 | 2024-05-07 10:39AM EDT | 2025-06-20 | 17.57 | 17.15 | 17.40 | 0.00 | - | 2 | 411 | 37.47% |
| SCHW251219C00065000 | 2024-05-09 10:23AM EDT | 2025-12-19 | 19.00 | 19.15 | 19.65 | 0.00 | - | 1 | 452 | 38.04% |
| SCHW260116C00065000 | 2024-04-24 11:01AM EDT | 2026-01-16 | 19.60 | 19.60 | 19.95 | 0.00 | - | 1 | 346 | 38.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00065000 | 2024-05-07 12:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 108 | 112.50% |
| SCHW240517P00065000 | 2024-05-09 1:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 58 | 2,492 | 49.22% |
| SCHW240524P00065000 | 2024-05-09 12:34PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | 0.00 | - | 83 | 108 | 39.06% |
| SCHW240531P00065000 | 2024-05-09 9:58AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 7 | 38 | 33.20% |
| SCHW240607P00065000 | 2024-05-10 9:40AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 1 | 33 | 32.23% |
| SCHW240621P00065000 | 2024-05-10 10:02AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 130 | 5,708 | 27.34% |
| SCHW240719P00065000 | 2024-05-09 11:10AM EDT | 2024-07-19 | 0.39 | 0.36 | 0.39 | -0.01 | -2.50% | 1 | 2,093 | 27.39% |
| SCHW240816P00065000 | 2024-05-08 12:28PM EDT | 2024-08-16 | 0.61 | 0.54 | 0.62 | -0.03 | -4.69% | 2 | 4 | 26.47% |
| SCHW240920P00065000 | 2024-05-09 12:00PM EDT | 2024-09-20 | 0.91 | 0.86 | 0.91 | 0.00 | - | 34 | 3,202 | 25.77% |
| SCHW241018P00065000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 1.33 | 1.21 | 1.25 | 0.00 | - | 12 | 1,864 | 26.29% |
| SCHW241115P00065000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 1.79 | 1.54 | 1.60 | 0.00 | - | 100 | 239 | 26.77% |
| SCHW241220P00065000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 2.00 | 1.87 | 1.94 | 0.00 | - | 78 | 917 | 26.70% |
| SCHW250117P00065000 | 2024-05-10 1:23PM EDT | 2025-01-17 | 2.23 | 2.21 | 2.23 | -0.01 | -0.45% | 163 | 5,508 | 26.81% |
| SCHW250620P00065000 | 2024-05-09 3:17PM EDT | 2025-06-20 | 3.75 | 3.55 | 3.75 | 0.00 | - | 19 | 2,068 | 27.39% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 2025-12-19 | 6.10 | 4.75 | 5.40 | 0.00 | - | 20 | 214 | 28.06% |
| SCHW260116P00065000 | 2024-05-07 10:33AM EDT | 2026-01-16 | 5.05 | 4.95 | 5.20 | 0.00 | - | 14 | 788 | 26.80% |
© 2024 Yahoo. All rights reserved.