The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00075000 | 2024-05-09 2:21PM EDT | 2024-05-10 | 0.79 | 0.26 | 0.67 | -0.72 | -47.68% | 90 | 115 | 26.37% |
| SCHW240517C00075000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.26 | 1.20 | 1.26 | -0.69 | -35.38% | 2,316 | 3,919 | 23.07% |
| SCHW240524C00075000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 2.28 | 1.65 | 1.76 | 0.00 | - | 14 | 4,060 | 25.15% |
| SCHW240531C00075000 | 2024-05-09 3:04PM EDT | 2024-05-31 | 2.10 | 1.91 | 1.99 | -0.44 | -17.32% | 1 | 244 | 23.90% |
| SCHW240607C00075000 | 2024-05-08 12:12PM EDT | 2024-06-07 | 2.79 | 2.12 | 2.27 | 0.00 | - | 1 | 23 | 24.15% |
| SCHW240621C00075000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 2.80 | 2.65 | 2.70 | -0.50 | -15.15% | 54 | 11,984 | 24.02% |
| SCHW240719C00075000 | 2024-05-09 3:21PM EDT | 2024-07-19 | 4.05 | 3.85 | 3.95 | -0.45 | -10.00% | 289 | 2,783 | 28.16% |
| SCHW240816C00075000 | 2024-05-09 9:48AM EDT | 2024-08-16 | 5.07 | 4.45 | 4.60 | 0.00 | - | 5 | 10 | 28.03% |
| SCHW240920C00075000 | 2024-05-09 2:21PM EDT | 2024-09-20 | 5.49 | 5.30 | 5.40 | -0.48 | -8.04% | 38 | 5,413 | 28.50% |
| SCHW241018C00075000 | 2024-05-09 3:42PM EDT | 2024-10-18 | 6.25 | 6.15 | 6.25 | -0.10 | -1.57% | 3 | 1,007 | 30.19% |
| SCHW241115C00075000 | 2024-05-06 1:51PM EDT | 2024-11-15 | 7.63 | 6.75 | 6.90 | 0.00 | - | 2 | 287 | 30.90% |
| SCHW241220C00075000 | 2024-05-08 9:39AM EDT | 2024-12-20 | 7.45 | 7.40 | 7.60 | 0.00 | - | 2 | 1,276 | 31.38% |
| SCHW250117C00075000 | 2024-05-09 3:46PM EDT | 2025-01-17 | 8.20 | 7.65 | 8.25 | -0.60 | -6.82% | 17 | 4,409 | 32.22% |
| SCHW250620C00075000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 10.97 | 10.65 | 11.25 | -0.63 | -5.43% | 2 | 1,371 | 34.99% |
| SCHW251219C00075000 | 2024-05-07 12:26PM EDT | 2025-12-19 | 13.17 | 12.80 | 14.25 | 0.00 | - | 6 | 278 | 37.13% |
| SCHW260116C00075000 | 2024-05-08 2:56PM EDT | 2026-01-16 | 13.97 | 13.40 | 13.75 | 0.00 | - | 6 | 718 | 34.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00075000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.18 | +0.03 | +25.00% | 322 | 1,753 | 22.75% |
| SCHW240517P00075000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.66 | 0.69 | 0.71 | +0.17 | +34.69% | 72 | 1,334 | 20.56% |
| SCHW240524P00075000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 1.07 | 1.04 | 1.11 | +0.13 | +13.83% | 1 | 2,416 | 21.68% |
| SCHW240531P00075000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 1.26 | 1.24 | 1.30 | -0.27 | -17.65% | 406 | 87 | 20.51% |
| SCHW240607P00075000 | 2024-05-09 11:38AM EDT | 2024-06-07 | 1.29 | 1.41 | 1.49 | +0.05 | +4.03% | 3 | 40 | 20.12% |
| SCHW240621P00075000 | 2024-05-09 3:14PM EDT | 2024-06-21 | 1.71 | 1.76 | 1.81 | +0.17 | +11.04% | 100 | 2,494 | 19.64% |
| SCHW240719P00075000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 2.68 | 2.66 | 2.72 | +0.23 | +9.39% | 330 | 471 | 22.19% |
| SCHW240816P00075000 | 2024-05-09 3:29PM EDT | 2024-08-16 | 3.15 | 3.15 | 3.25 | +0.18 | +6.06% | 3 | 362 | 22.19% |
| SCHW240920P00075000 | 2024-05-09 11:19AM EDT | 2024-09-20 | 3.52 | 3.65 | 3.80 | -0.03 | -0.85% | 20 | 517 | 22.11% |
| SCHW241018P00075000 | 2024-05-09 11:03AM EDT | 2024-10-18 | 4.10 | 4.20 | 4.35 | +0.05 | +1.23% | 38 | 283 | 22.88% |
| SCHW241115P00075000 | 2024-05-06 10:07AM EDT | 2024-11-15 | 4.65 | 4.70 | 4.80 | 0.00 | - | 50 | 74 | 23.21% |
| SCHW241220P00075000 | 2024-05-07 3:11PM EDT | 2024-12-20 | 5.21 | 5.10 | 5.25 | 0.00 | - | 25 | 156 | 23.24% |
| SCHW250117P00075000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 5.47 | 5.50 | 5.65 | -0.33 | -5.69% | 6 | 2,957 | 23.54% |
| SCHW250620P00075000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 7.25 | 7.15 | 8.55 | 0.00 | - | 70 | 665 | 27.78% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 2025-12-19 | 10.24 | 8.45 | 9.10 | 0.00 | - | 2 | 60 | 24.56% |
| SCHW260116P00075000 | 2024-05-09 2:28PM EDT | 2026-01-16 | 8.85 | 8.65 | 9.00 | +0.05 | +0.57% | 40 | 271 | 23.74% |
© 2024 Yahoo. All rights reserved.