The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00080000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 193 | 45.31% |
| SCHW240517C00080000 | 2024-05-10 12:52PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 113 | 1,736 | 20.31% |
| SCHW240524C00080000 | 2024-05-10 11:04AM EDT | 2024-05-24 | 0.17 | 0.16 | 0.20 | -0.01 | -5.56% | 1 | 567 | 21.63% |
| SCHW240531C00080000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.30 | 0.31 | 0.34 | -0.11 | -26.83% | 1 | 307 | 21.14% |
| SCHW240607C00080000 | 2024-05-09 12:02PM EDT | 2024-06-07 | 0.57 | 0.44 | 0.50 | 0.00 | - | 30 | 68 | 21.24% |
| SCHW240614C00080000 | 2024-05-09 3:46PM EDT | 2024-06-14 | 0.57 | 0.63 | 0.70 | 0.00 | - | 9 | 33 | 21.90% |
| SCHW240621C00080000 | 2024-05-10 12:11PM EDT | 2024-06-21 | 0.80 | 0.79 | 0.81 | +0.07 | +9.59% | 24 | 4,687 | 21.39% |
| SCHW240628C00080000 | 2024-05-09 10:22AM EDT | 2024-06-28 | 1.07 | 0.94 | 1.14 | 0.00 | - | 2 | 2 | 23.37% |
| SCHW240719C00080000 | 2024-05-10 11:47AM EDT | 2024-07-19 | 1.82 | 1.84 | 1.88 | +0.09 | +5.20% | 29 | 3,496 | 25.79% |
| SCHW240816C00080000 | 2024-05-10 11:52AM EDT | 2024-08-16 | 2.44 | 2.42 | 2.44 | +0.12 | +5.17% | 22 | 119 | 25.62% |
| SCHW240920C00080000 | 2024-05-10 12:10PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.25 | +0.12 | +3.90% | 6 | 1,825 | 26.61% |
| SCHW241018C00080000 | 2024-05-10 11:58AM EDT | 2024-10-18 | 4.00 | 4.00 | 4.10 | +0.10 | +2.56% | 6 | 1,482 | 28.50% |
| SCHW241115C00080000 | 2024-05-08 12:57PM EDT | 2024-11-15 | 4.80 | 4.60 | 4.70 | 0.00 | - | 2 | 831 | 29.10% |
| SCHW241220C00080000 | 2024-05-09 3:24PM EDT | 2024-12-20 | 5.05 | 5.25 | 5.35 | 0.00 | - | 1 | 1,024 | 29.49% |
| SCHW250117C00080000 | 2024-05-10 10:27AM EDT | 2025-01-17 | 5.83 | 5.90 | 6.05 | +0.03 | +0.52% | 2 | 6,493 | 30.60% |
| SCHW250321C00080000 | 2024-05-08 10:27AM EDT | 2025-03-21 | 6.87 | 7.00 | 8.85 | 0.00 | - | - | 16 | 37.31% |
| SCHW250620C00080000 | 2024-05-07 11:47AM EDT | 2025-06-20 | 8.90 | 6.05 | 10.95 | 0.00 | - | 1 | 887 | 39.45% |
| SCHW251219C00080000 | 2024-05-07 1:23PM EDT | 2025-12-19 | 11.10 | 10.85 | 11.25 | 0.00 | - | 3 | 594 | 33.57% |
| SCHW260116C00080000 | 2024-05-09 10:03AM EDT | 2026-01-16 | 11.61 | 11.15 | 11.65 | 0.00 | - | 5 | 615 | 33.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 2024-05-17 | 5.60 | 3.80 | 4.25 | 0.00 | - | 2 | 0 | 30.27% |
| SCHW240621P00080000 | 2024-05-07 2:50PM EDT | 2024-06-21 | 4.75 | 3.30 | 4.75 | 0.00 | - | 5 | 13 | 20.24% |
| SCHW240719P00080000 | 2024-05-10 9:56AM EDT | 2024-07-19 | 5.40 | 4.30 | 6.20 | +0.08 | +1.50% | 27 | 347 | 28.10% |
| SCHW240816P00080000 | 2024-05-08 9:53AM EDT | 2024-08-16 | 6.00 | 5.50 | 5.60 | 0.00 | - | - | 5 | 19.68% |
| SCHW240920P00080000 | 2024-05-10 11:52AM EDT | 2024-09-20 | 6.15 | 6.05 | 6.15 | -0.10 | -1.60% | 14 | 84 | 20.17% |
| SCHW241018P00080000 | 2024-04-25 10:12AM EDT | 2024-10-18 | 8.25 | 6.50 | 6.65 | 0.00 | - | 1 | 4 | 20.96% |
| SCHW241115P00080000 | 2024-04-30 10:54AM EDT | 2024-11-15 | 8.50 | 6.95 | 7.05 | 0.00 | - | 11 | 71 | 21.26% |
| SCHW241220P00080000 | 2024-05-06 9:39AM EDT | 2024-12-20 | 7.70 | 7.35 | 7.45 | 0.00 | - | 2 | 35 | 21.27% |
| SCHW250117P00080000 | 2024-05-08 3:23PM EDT | 2025-01-17 | 7.75 | 7.70 | 7.85 | 0.00 | - | 13 | 351 | 21.68% |
| SCHW250321P00080000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 8.66 | 8.35 | 8.60 | 0.00 | - | - | 1 | 22.10% |
| SCHW250620P00080000 | 2024-05-08 1:02PM EDT | 2025-06-20 | 9.65 | 9.35 | 11.50 | 0.00 | - | 223 | 233 | 28.58% |
| SCHW251219P00080000 | 2024-05-08 2:35PM EDT | 2025-12-19 | 10.65 | 10.60 | 11.00 | 0.00 | - | 2 | 61 | 22.46% |
| SCHW260116P00080000 | 2024-05-09 2:28PM EDT | 2026-01-16 | 11.20 | 9.75 | 11.10 | 0.00 | - | 59 | 61 | 22.20% |
© 2024 Yahoo. All rights reserved.