The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:55.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00055000 | 2024-05-23 2:52PM EDT | 2024-06-21 | 17.27 | 17.70 | 18.05 | 0.00 | - | 6 | 609 | 68.56% |
| SCHW240719C00055000 | 2024-05-23 3:28PM EDT | 2024-07-19 | 17.63 | 17.50 | 20.30 | 0.00 | - | 6 | 477 | 68.95% |
| SCHW240816C00055000 | 2024-05-29 10:24AM EDT | 2024-08-16 | 16.60 | 16.60 | 20.60 | 0.00 | - | 1 | 2 | 78.13% |
| SCHW240920C00055000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 22.28 | 17.30 | 20.65 | 0.00 | - | 25 | 108 | 64.99% |
| SCHW241018C00055000 | 2024-05-13 3:17PM EDT | 2024-10-18 | 21.24 | 19.25 | 20.00 | 0.00 | - | 2 | 7 | 52.01% |
| SCHW241115C00055000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 18.85 | 19.05 | 19.55 | 0.00 | - | 1 | 44 | 43.34% |
| SCHW241220C00055000 | 2024-05-22 3:28PM EDT | 2024-12-20 | 22.74 | 18.70 | 20.15 | 0.00 | - | 5 | 85 | 44.28% |
| SCHW250117C00055000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 20.20 | 20.05 | 21.25 | 0.00 | - | 6 | 4,051 | 49.10% |
| SCHW250321C00055000 | 2024-05-31 3:53PM EDT | 2025-03-21 | 21.00 | 20.35 | 21.10 | 0.00 | - | 40 | 68 | 42.59% |
| SCHW250620C00055000 | 2024-05-20 2:57PM EDT | 2025-06-20 | 27.30 | 20.10 | 24.10 | 0.00 | - | 1 | 681 | 51.67% |
| SCHW251219C00055000 | 2024-05-29 2:39PM EDT | 2025-12-19 | 21.15 | 22.65 | 26.00 | 0.00 | - | 2 | 444 | 49.65% |
| SCHW260116C00055000 | 2024-05-30 10:53AM EDT | 2026-01-16 | 22.40 | 23.55 | 25.05 | 0.00 | - | 1 | 913 | 45.01% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00055000 | 2024-05-23 10:24AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 18 | 105.47% |
| SCHW240614P00055000 | 2024-05-28 10:25AM EDT | 2024-06-14 | 0.01 | 0.00 | 1.65 | 0.00 | - | 10 | 18 | 129.30% |
| SCHW240621P00055000 | 2024-05-31 1:53PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 2,987 | 52.73% |
| SCHW240628P00055000 | 2024-05-29 10:31AM EDT | 2024-06-28 | 0.04 | 0.00 | 2.14 | 0.00 | - | - | 4 | 94.97% |
| SCHW240719P00055000 | 2024-05-31 11:44AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2 | 466 | 41.11% |
| SCHW240816P00055000 | 2024-05-29 3:52PM EDT | 2024-08-16 | 0.22 | 0.12 | 0.22 | 0.00 | - | 53 | 76 | 37.60% |
| SCHW240920P00055000 | 2024-05-29 3:12PM EDT | 2024-09-20 | 0.39 | 0.28 | 0.31 | 0.00 | - | 5 | 4,594 | 33.35% |
| SCHW241018P00055000 | 2024-05-30 10:01AM EDT | 2024-10-18 | 0.58 | 0.43 | 0.47 | 0.00 | - | 4 | 614 | 32.81% |
| SCHW241115P00055000 | 2024-05-17 2:27PM EDT | 2024-11-15 | 0.39 | 0.60 | 0.65 | 0.00 | - | 1 | 296 | 32.52% |
| SCHW241220P00055000 | 2024-05-29 12:09PM EDT | 2024-12-20 | 1.05 | 0.79 | 0.85 | 0.00 | - | 2 | 727 | 31.87% |
| SCHW250117P00055000 | 2024-06-03 9:41AM EDT | 2025-01-17 | 1.04 | 1.04 | 1.11 | -0.10 | -8.77% | 2 | 8,397 | 32.37% |
| SCHW250321P00055000 | 2024-06-03 9:46AM EDT | 2025-03-21 | 1.25 | 1.14 | 1.48 | -0.28 | -18.30% | 4 | 52 | 31.54% |
| SCHW250620P00055000 | 2024-05-29 2:44PM EDT | 2025-06-20 | 2.25 | 0.57 | 2.68 | 0.00 | - | 4 | 2,437 | 34.52% |
| SCHW251219P00055000 | 2024-05-03 1:31PM EDT | 2025-12-19 | 2.71 | 2.36 | 3.00 | 0.00 | - | 20 | 241 | 29.83% |
| SCHW260116P00055000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 3.45 | 2.80 | 4.25 | 0.00 | - | 40 | 2,389 | 34.19% |
© 2024 Yahoo. All rights reserved.