The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00060000 | 2024-05-16 3:10PM EDT | 2024-06-21 | 18.76 | 14.75 | 16.55 | 0.00 | - | 10 | 17,320 | 55.86% |
| SCHW240719C00060000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 16.25 | 14.25 | 17.90 | 0.00 | - | 5 | 205 | 75.61% |
| SCHW240816C00060000 | 2024-05-13 1:09PM EDT | 2024-08-16 | 15.90 | 14.60 | 17.70 | 0.00 | - | 3 | 3 | 60.01% |
| SCHW240920C00060000 | 2024-05-14 11:44AM EDT | 2024-09-20 | 19.00 | 15.25 | 16.95 | 0.00 | - | 81 | 502 | 43.63% |
| SCHW241018C00060000 | 2024-04-23 1:38PM EDT | 2024-10-18 | 19.20 | 15.05 | 17.45 | +2.15 | +12.61% | 1 | 307 | 43.56% |
| SCHW241115C00060000 | 2024-04-30 9:46AM EDT | 2024-11-15 | 16.55 | 16.70 | 17.85 | 0.00 | - | 2 | 40 | 42.91% |
| SCHW241220C00060000 | 2024-05-17 1:13PM EDT | 2024-12-20 | 21.30 | 17.45 | 18.95 | 0.00 | - | 3 | 324 | 46.18% |
| SCHW250117C00060000 | 2024-05-21 1:39PM EDT | 2025-01-17 | 21.80 | 17.30 | 18.70 | 0.00 | - | 1 | 1,833 | 41.94% |
| SCHW250321C00060000 | 2024-05-20 10:47AM EDT | 2025-03-21 | 22.10 | 17.25 | 19.50 | 0.00 | - | 2 | 2 | 41.39% |
| SCHW250620C00060000 | 2024-05-22 12:06PM EDT | 2025-06-20 | 22.45 | 18.50 | 21.55 | +1.13 | +5.30% | 6 | 173 | 45.01% |
| SCHW251219C00060000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 25.25 | 19.60 | 22.80 | 0.00 | - | 3 | 438 | 41.47% |
| SCHW260116C00060000 | 2024-05-17 11:18AM EDT | 2026-01-16 | 25.05 | 21.15 | 22.80 | 0.00 | - | 99 | 1,654 | 40.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00060000 | 2024-05-16 10:20AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 644 | 874 | 112.50% |
| SCHW240531P00060000 | 2024-05-22 3:46PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 28 | 43 | 64.84% |
| SCHW240621P00060000 | 2024-05-21 2:33PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.08 | 0.00 | - | 50 | 18,665 | 40.92% |
| SCHW240719P00060000 | 2024-05-22 2:49PM EDT | 2024-07-19 | 0.14 | 0.15 | 0.20 | +0.03 | +27.27% | 10 | 1,386 | 34.82% |
| SCHW240816P00060000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 0.28 | 0.24 | 1.19 | 0.00 | - | 5 | 15 | 45.75% |
| SCHW240920P00060000 | 2024-05-21 2:12PM EDT | 2024-09-20 | 0.30 | 0.36 | 0.57 | 0.00 | - | 1 | 913 | 30.86% |
| SCHW241018P00060000 | 2024-05-22 2:50PM EDT | 2024-10-18 | 0.69 | 0.66 | 0.75 | +0.20 | +40.82% | 35 | 650 | 30.05% |
| SCHW241115P00060000 | 2024-05-22 1:55PM EDT | 2024-11-15 | 0.72 | 0.80 | 0.99 | +0.06 | +9.09% | 1 | 301 | 30.03% |
| SCHW241220P00060000 | 2024-05-22 2:28PM EDT | 2024-12-20 | 0.95 | 1.04 | 1.24 | +0.10 | +11.76% | 80 | 1,092 | 29.57% |
| SCHW250117P00060000 | 2024-05-22 3:45PM EDT | 2025-01-17 | 1.48 | 1.39 | 1.68 | +0.43 | +40.95% | 52 | 8,751 | 30.99% |
| SCHW250620P00060000 | 2024-05-22 2:50PM EDT | 2025-06-20 | 2.50 | 2.36 | 2.84 | +0.24 | +10.62% | 5 | 2,062 | 30.03% |
| SCHW251219P00060000 | 2024-05-16 3:38PM EDT | 2025-12-19 | 3.32 | 2.01 | 3.95 | 0.00 | - | 1 | 295 | 29.03% |
| SCHW260116P00060000 | 2024-05-20 12:32PM EDT | 2026-01-16 | 3.35 | 2.13 | 4.05 | 0.00 | - | 6 | 817 | 28.71% |
© 2024 Yahoo. All rights reserved.