The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240531C00055000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 23.69 | 18.70 | 22.20 | 0.00 | - | 1 | 2 | 113.48% |
| SCHW240621C00055000 | 2024-05-22 3:02PM EDT | 2024-06-21 | 21.69 | 19.50 | 21.50 | -2.41 | -10.00% | 3 | 618 | 65.14% |
| SCHW240719C00055000 | 2024-05-13 10:26AM EDT | 2024-07-19 | 21.29 | 19.55 | 22.55 | 0.00 | - | 2 | 477 | 62.26% |
| SCHW240920C00055000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 22.28 | 20.05 | 22.40 | 0.00 | - | 25 | 108 | 59.47% |
| SCHW241018C00055000 | 2024-05-13 3:17PM EDT | 2024-10-18 | 21.24 | 19.90 | 23.55 | 0.00 | - | 2 | 7 | 63.75% |
| SCHW241115C00055000 | 2024-03-22 10:33AM EDT | 2024-11-15 | 19.25 | 18.15 | 20.70 | 0.00 | - | 4 | 43 | 30.62% |
| SCHW241220C00055000 | 2024-05-15 9:34AM EDT | 2024-12-20 | 22.74 | 20.10 | 22.60 | -2.26 | -9.04% | 5 | 85 | 46.48% |
| SCHW250117C00055000 | 2024-05-20 10:47AM EDT | 2025-01-17 | 25.90 | 22.35 | 23.00 | 0.00 | - | 2 | 4,053 | 46.51% |
| SCHW250620C00055000 | 2024-05-20 2:57PM EDT | 2025-06-20 | 27.30 | 23.15 | 26.35 | 0.00 | - | 1 | 681 | 52.66% |
| SCHW251219C00055000 | 2024-05-22 2:49PM EDT | 2025-12-19 | 27.00 | 24.30 | 26.35 | -0.01 | -0.04% | 1 | 443 | 43.54% |
| SCHW260116C00055000 | 2024-05-15 12:47PM EDT | 2026-01-16 | 28.79 | 23.85 | 26.75 | 0.00 | - | 3 | 910 | 44.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00055000 | 2024-05-13 10:03AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 15 | 150.00% |
| SCHW240531P00055000 | 2024-05-13 1:24PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.47 | 0.00 | - | 400 | 400 | 155.47% |
| SCHW240621P00055000 | 2024-05-21 10:50AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 14 | 2,942 | 48.83% |
| SCHW240719P00055000 | 2024-05-22 3:28PM EDT | 2024-07-19 | 0.11 | 0.07 | 0.12 | 0.00 | - | 3 | 445 | 41.60% |
| SCHW240920P00055000 | 2024-05-14 11:44AM EDT | 2024-09-20 | 0.25 | 0.23 | 0.28 | 0.00 | - | 85 | 4,584 | 33.74% |
| SCHW241018P00055000 | 2024-05-15 3:52PM EDT | 2024-10-18 | 0.30 | 0.36 | 0.42 | 0.00 | - | 3 | 604 | 33.25% |
| SCHW241115P00055000 | 2024-05-17 2:27PM EDT | 2024-11-15 | 0.39 | 0.50 | 0.57 | 0.00 | - | 1 | 296 | 32.84% |
| SCHW241220P00055000 | 2024-05-21 2:12PM EDT | 2024-12-20 | 0.49 | 0.63 | 0.74 | 0.00 | - | 7 | 717 | 32.11% |
| SCHW250117P00055000 | 2024-05-21 11:42AM EDT | 2025-01-17 | 0.72 | 0.75 | 0.98 | 0.00 | - | 5 | 7,466 | 32.67% |
| SCHW250321P00055000 | 2024-05-15 9:43AM EDT | 2025-03-21 | 1.08 | 1.07 | 1.71 | 0.00 | - | 30 | 53 | 34.74% |
| SCHW250620P00055000 | 2024-05-15 9:52AM EDT | 2025-06-20 | 1.60 | 1.63 | 1.90 | 0.00 | - | 30 | 1,927 | 31.62% |
| SCHW251219P00055000 | 2024-05-03 1:31PM EDT | 2025-12-19 | 2.71 | 1.51 | 2.91 | 0.00 | - | 20 | 241 | 30.84% |
| SCHW260116P00055000 | 2024-05-22 2:14PM EDT | 2026-01-16 | 2.56 | 2.04 | 2.98 | -0.21 | -7.58% | 1 | 2,349 | 30.42% |
© 2024 Yahoo. All rights reserved.