The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:45.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00045000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 33.70 | 27.60 | 28.15 | 0.00 | - | 6 | 386 | 130.08% |
| SCHW240719C00045000 | 2024-04-30 10:27AM EDT | 2024-07-19 | 29.82 | 25.05 | 27.90 | 0.00 | - | 10 | 198 | 83.79% |
| SCHW240920C00045000 | 2024-05-23 3:38PM EDT | 2024-09-20 | 28.00 | 26.85 | 29.15 | 0.00 | - | 15 | 159 | 57.42% |
| SCHW241018C00045000 | 2024-03-27 3:59PM EDT | 2024-10-18 | 28.50 | 28.90 | 32.90 | 0.00 | - | 1 | 1 | 90.88% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 2024-12-20 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 49.63% |
| SCHW250117C00045000 | 2024-05-20 10:36AM EDT | 2025-01-17 | 35.00 | 28.80 | 30.05 | 0.00 | - | 10 | 489 | 57.35% |
| SCHW250321C00045000 | 2024-05-17 3:55PM EDT | 2025-03-21 | 35.60 | 27.60 | 31.20 | 0.00 | - | 1 | 1 | 50.56% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 2025-06-20 | 30.15 | 29.90 | 33.35 | 0.00 | - | 1 | 55 | 59.07% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 2025-12-19 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 53.19% |
| SCHW260116C00045000 | 2024-05-22 11:46AM EDT | 2026-01-16 | 37.20 | 30.95 | 31.50 | 0.00 | - | 1 | 22 | 46.85% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00045000 | 2024-05-30 12:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,388 | 71.88% |
| SCHW240719P00045000 | 2024-05-29 9:48AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 634 | 59.77% |
| SCHW240920P00045000 | 2024-05-22 2:02PM EDT | 2024-09-20 | 0.07 | 0.02 | 0.12 | 0.00 | - | 1 | 780 | 43.75% |
| SCHW241018P00045000 | 2024-05-28 1:06PM EDT | 2024-10-18 | 0.17 | 0.12 | 0.17 | 0.00 | - | 4 | 65 | 41.31% |
| SCHW241115P00045000 | 2024-05-23 11:51AM EDT | 2024-11-15 | 0.23 | 0.19 | 0.23 | 0.00 | - | 11 | 44 | 39.80% |
| SCHW241220P00045000 | 2024-05-28 9:36AM EDT | 2024-12-20 | 0.34 | 0.05 | 0.30 | 0.00 | - | 1 | 96 | 38.04% |
| SCHW250117P00045000 | 2024-05-24 3:26PM EDT | 2025-01-17 | 0.40 | 0.36 | 0.44 | 0.00 | - | 11 | 7,958 | 38.57% |
| SCHW250321P00045000 | 2024-05-31 1:21PM EDT | 2025-03-21 | 0.59 | 0.27 | 0.60 | 0.00 | - | 2 | 22 | 36.62% |
| SCHW250620P00045000 | 2024-06-03 9:54AM EDT | 2025-06-20 | 0.75 | 0.77 | 0.90 | -0.05 | -6.25% | 3 | 1,086 | 35.38% |
| SCHW251219P00045000 | 2024-05-31 1:28PM EDT | 2025-12-19 | 1.42 | 1.29 | 1.49 | 0.00 | - | 2 | 1,331 | 33.61% |
| SCHW260116P00045000 | 2024-05-31 2:46PM EDT | 2026-01-16 | 1.50 | 1.33 | 1.63 | 0.00 | - | 1 | 697 | 33.74% |
© 2024 Yahoo. All rights reserved.