The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:60.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00060000 | 2024-06-03 11:31AM EDT | 2024-06-21 | 12.95 | 12.15 | 12.45 | +0.48 | +3.85% | 30 | 17,327 | 56.06% |
| SCHW240719C00060000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 16.25 | 12.65 | 13.90 | 0.00 | - | 5 | 205 | 53.10% |
| SCHW240816C00060000 | 2024-05-13 1:09PM EDT | 2024-08-16 | 15.90 | 12.90 | 13.35 | 0.00 | - | 3 | 3 | 43.04% |
| SCHW240920C00060000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 12.10 | 13.35 | 13.60 | 0.00 | - | 1 | 495 | 38.18% |
| SCHW241018C00060000 | 2024-05-22 1:36PM EDT | 2024-10-18 | 19.20 | 14.05 | 15.60 | 0.00 | - | 1 | 307 | 50.32% |
| SCHW241115C00060000 | 2024-05-29 3:44PM EDT | 2024-11-15 | 13.30 | 14.40 | 14.95 | 0.00 | - | 2 | 42 | 41.35% |
| SCHW241220C00060000 | 2024-05-24 12:22PM EDT | 2024-12-20 | 15.70 | 14.90 | 15.10 | 0.00 | - | 1 | 324 | 38.54% |
| SCHW250117C00060000 | 2024-06-03 9:36AM EDT | 2025-01-17 | 16.20 | 15.50 | 16.60 | +0.50 | +3.18% | 6 | 1,835 | 44.75% |
| SCHW250321C00060000 | 2024-05-20 10:47AM EDT | 2025-03-21 | 22.10 | 16.20 | 16.45 | 0.00 | - | 2 | 2 | 38.88% |
| SCHW250620C00060000 | 2024-05-31 12:33PM EDT | 2025-06-20 | 17.10 | 17.30 | 17.60 | 0.00 | - | 1 | 169 | 38.87% |
| SCHW251219C00060000 | 2024-05-29 2:39PM EDT | 2025-12-19 | 17.98 | 18.95 | 21.80 | 0.00 | - | 2 | 437 | 46.27% |
| SCHW260116C00060000 | 2024-05-30 2:16PM EDT | 2026-01-16 | 19.20 | 19.30 | 19.80 | 0.00 | - | 1 | 1,656 | 38.58% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00060000 | 2024-05-30 11:28AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,150 | 1,272 | 59.38% |
| SCHW240614P00060000 | 2024-06-03 9:52AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 14 | 46.88% |
| SCHW240621P00060000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 3 | 18,644 | 40.23% |
| SCHW240628P00060000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 2 | 35.45% |
| SCHW240719P00060000 | 2024-06-03 10:34AM EDT | 2024-07-19 | 0.20 | 0.20 | 0.24 | -0.03 | -13.04% | 5 | 1,275 | 34.38% |
| SCHW240816P00060000 | 2024-05-29 12:23PM EDT | 2024-08-16 | 0.56 | 0.39 | 0.43 | 0.00 | - | 8 | 33 | 31.45% |
| SCHW240920P00060000 | 2024-05-30 9:30AM EDT | 2024-09-20 | 0.79 | 0.62 | 0.65 | 0.00 | - | 1 | 790 | 29.20% |
| SCHW241018P00060000 | 2024-05-31 12:17PM EDT | 2024-10-18 | 0.89 | 0.92 | 0.97 | -0.13 | -12.75% | 35 | 634 | 29.63% |
| SCHW241115P00060000 | 2024-05-30 2:58PM EDT | 2024-11-15 | 1.32 | 1.20 | 1.26 | 0.00 | - | 100 | 426 | 29.64% |
| SCHW241220P00060000 | 2024-05-28 1:32PM EDT | 2024-12-20 | 1.60 | 1.50 | 1.57 | 0.00 | - | 2 | 1,094 | 29.31% |
| SCHW250117P00060000 | 2024-06-03 11:13AM EDT | 2025-01-17 | 1.77 | 1.83 | 1.92 | -0.18 | -9.23% | 2 | 8,755 | 29.82% |
| SCHW250321P00060000 | 2024-05-28 12:03PM EDT | 2025-03-21 | 2.49 | 2.31 | 2.45 | 0.00 | - | 1 | 16 | 29.41% |
| SCHW250620P00060000 | 2024-05-30 10:36AM EDT | 2025-06-20 | 3.25 | 2.94 | 3.15 | 0.00 | - | 30 | 2,067 | 28.94% |
| SCHW251219P00060000 | 2024-05-29 11:06AM EDT | 2025-12-19 | 4.60 | 3.65 | 4.25 | 0.00 | - | 600 | 895 | 27.86% |
| SCHW260116P00060000 | 2024-06-03 11:37AM EDT | 2026-01-16 | 4.10 | 4.10 | 4.35 | -0.56 | -12.02% | 46 | 839 | 27.55% |
© 2024 Yahoo. All rights reserved.