The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00050000 | 2024-05-21 2:51PM EDT | 2024-06-21 | 29.22 | 23.55 | 27.45 | 0.00 | - | 16 | 1,042 | 81.45% |
| SCHW240719C00050000 | 2024-05-20 11:12AM EDT | 2024-07-19 | 29.06 | 23.80 | 27.60 | 0.00 | - | 3 | 92 | 66.50% |
| SCHW240920C00050000 | 2024-05-16 12:43PM EDT | 2024-09-20 | 28.53 | 24.10 | 27.85 | 0.00 | - | 10 | 111 | 51.71% |
| SCHW241018C00050000 | 2024-03-01 2:14PM EDT | 2024-10-18 | 18.40 | 22.95 | 24.25 | 0.00 | - | 10 | 6 | 0.00% |
| SCHW241115C00050000 | 2024-05-17 2:27PM EDT | 2024-11-15 | 30.18 | 24.70 | 28.55 | 0.00 | - | 1 | 1 | 51.22% |
| SCHW241220C00050000 | 2024-01-31 11:59AM EDT | 2024-12-20 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SCHW250117C00050000 | 2024-05-22 2:47PM EDT | 2025-01-17 | 30.00 | 26.05 | 28.40 | +0.40 | +1.35% | 1 | 1,507 | 58.87% |
| SCHW250620C00050000 | 2024-05-03 11:24AM EDT | 2025-06-20 | 28.24 | 27.30 | 28.70 | 0.00 | - | 8 | 279 | 47.67% |
| SCHW251219C00050000 | 2024-05-15 2:57PM EDT | 2025-12-19 | 32.29 | 28.30 | 30.35 | 0.00 | - | 6 | 440 | 46.84% |
| SCHW260116C00050000 | 2024-05-20 1:24PM EDT | 2026-01-16 | 33.37 | 28.55 | 32.50 | 0.00 | - | 1 | 364 | 54.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240531P00050000 | 2024-05-15 10:22AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 800 | 90.63% |
| SCHW240621P00050000 | 2024-05-20 2:26PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 6,554 | 65.63% |
| SCHW240719P00050000 | 2024-05-20 10:19AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 273 | 47.07% |
| SCHW240920P00050000 | 2024-05-21 2:38PM EDT | 2024-09-20 | 0.13 | 0.07 | 0.18 | 0.00 | - | 10 | 5,411 | 38.77% |
| SCHW241018P00050000 | 2024-05-15 11:24AM EDT | 2024-10-18 | 0.20 | 0.20 | 0.26 | 0.00 | - | 10 | 986 | 37.40% |
| SCHW241115P00050000 | 2024-05-03 3:43PM EDT | 2024-11-15 | 0.38 | 0.28 | 0.36 | 0.00 | - | 3 | 112 | 36.67% |
| SCHW241220P00050000 | 2024-05-14 10:43AM EDT | 2024-12-20 | 0.38 | 0.28 | 0.45 | 0.00 | - | 1 | 570 | 35.16% |
| SCHW250117P00050000 | 2024-05-21 1:33PM EDT | 2025-01-17 | 0.45 | 0.51 | 0.62 | 0.00 | - | 2 | 6,641 | 35.60% |
| SCHW250321P00050000 | 2024-05-22 12:56PM EDT | 2025-03-21 | 0.62 | 0.67 | 1.10 | -0.20 | -24.39% | 2 | 2 | 36.84% |
| SCHW250620P00050000 | 2024-05-22 2:50PM EDT | 2025-06-20 | 1.11 | 0.86 | 2.15 | +0.11 | +11.00% | 5 | 2,059 | 39.95% |
| SCHW251219P00050000 | 2024-05-14 2:13PM EDT | 2025-12-19 | 1.89 | 1.48 | 2.21 | 0.00 | - | 1 | 672 | 33.36% |
| SCHW260116P00050000 | 2024-05-22 11:52AM EDT | 2026-01-16 | 1.75 | 1.56 | 2.30 | +0.05 | +2.94% | 1 | 4,657 | 33.06% |
© 2024 Yahoo. All rights reserved.