The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:75.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00075000 | 2024-06-03 10:44AM EDT | 2024-06-07 | 0.18 | 0.16 | 0.18 | -0.13 | -40.62% | 38 | 346 | 25.00% |
| SCHW240614C00075000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 0.71 | 0.54 | 0.58 | +0.09 | +14.52% | 2 | 329 | 26.32% |
| SCHW240621C00075000 | 2024-06-03 10:21AM EDT | 2024-06-21 | 0.81 | 0.75 | 0.78 | -0.17 | -17.35% | 17 | 11,621 | 24.41% |
| SCHW240705C00075000 | 2024-05-30 3:41PM EDT | 2024-07-05 | 0.91 | 1.12 | 1.29 | 0.00 | - | 5 | 7 | 24.90% |
| SCHW240719C00075000 | 2024-06-03 10:44AM EDT | 2024-07-19 | 2.03 | 1.99 | 2.06 | -0.27 | -10.51% | 1 | 4,684 | 28.57% |
| SCHW240816C00075000 | 2024-06-03 9:34AM EDT | 2024-08-16 | 2.75 | 2.57 | 2.74 | -0.14 | -4.84% | 17 | 1,173 | 27.88% |
| SCHW240920C00075000 | 2024-06-03 9:36AM EDT | 2024-09-20 | 3.50 | 3.45 | 3.50 | -0.24 | -6.42% | 9 | 5,518 | 27.83% |
| SCHW241018C00075000 | 2024-05-31 3:16PM EDT | 2024-10-18 | 4.15 | 4.25 | 4.35 | 0.00 | - | 47 | 1,193 | 29.63% |
| SCHW241115C00075000 | 2024-05-30 12:49PM EDT | 2024-11-15 | 4.45 | 4.90 | 5.00 | 0.00 | - | 24 | 325 | 30.34% |
| SCHW241220C00075000 | 2024-06-03 9:34AM EDT | 2024-12-20 | 5.56 | 5.60 | 5.70 | -0.19 | -3.30% | 15 | 1,258 | 30.81% |
| SCHW250117C00075000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 6.40 | 6.30 | 6.45 | 0.00 | - | 3 | 4,508 | 32.13% |
| SCHW250321C00075000 | 2024-05-28 3:55PM EDT | 2025-03-21 | 6.20 | 6.50 | 7.50 | 0.00 | - | 22 | 625 | 32.49% |
| SCHW250620C00075000 | 2024-06-03 9:30AM EDT | 2025-06-20 | 8.97 | 7.10 | 9.05 | +0.32 | +3.70% | 4 | 1,217 | 33.59% |
| SCHW251219C00075000 | 2024-05-31 1:18PM EDT | 2025-12-19 | 10.27 | 10.05 | 13.45 | 0.00 | - | 5 | 277 | 39.95% |
| SCHW260116C00075000 | 2024-05-30 3:00PM EDT | 2026-01-16 | 10.80 | 10.35 | 12.80 | 0.00 | - | 5 | 753 | 37.21% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00075000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 2.40 | 2.10 | 2.60 | 0.00 | - | 935 | 689 | 35.35% |
| SCHW240614P00075000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 2.90 | 2.54 | 2.65 | 0.00 | - | 2 | 159 | 24.02% |
| SCHW240621P00075000 | 2024-06-03 9:44AM EDT | 2024-06-21 | 2.84 | 2.72 | 2.77 | -0.61 | -17.68% | 7 | 3,116 | 21.29% |
| SCHW240628P00075000 | 2024-06-03 10:23AM EDT | 2024-06-28 | 2.94 | 2.87 | 3.05 | -0.41 | -12.24% | 33 | 154 | 22.32% |
| SCHW240705P00075000 | 2024-06-03 10:43AM EDT | 2024-07-05 | 3.15 | 3.05 | 3.20 | +0.10 | +3.28% | 1 | 940 | 21.70% |
| SCHW240719P00075000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 3.50 | 3.65 | 3.75 | 0.00 | - | 26 | 793 | 23.80% |
| SCHW240816P00075000 | 2024-06-03 10:20AM EDT | 2024-08-16 | 4.10 | 4.10 | 4.30 | -0.40 | -8.89% | 1 | 602 | 23.17% |
| SCHW240920P00075000 | 2024-05-30 12:43PM EDT | 2024-09-20 | 5.36 | 4.70 | 4.80 | 0.00 | - | 3 | 559 | 22.34% |
| SCHW241018P00075000 | 2024-05-31 2:57PM EDT | 2024-10-18 | 5.65 | 5.30 | 5.40 | 0.00 | - | 13 | 763 | 23.34% |
| SCHW241115P00075000 | 2024-05-30 3:01PM EDT | 2024-11-15 | 6.50 | 5.75 | 5.90 | 0.00 | - | 71 | 148 | 23.85% |
| SCHW241220P00075000 | 2024-05-29 12:11PM EDT | 2024-12-20 | 6.30 | 6.15 | 6.30 | -1.30 | -17.11% | 3 | 178 | 23.54% |
| SCHW250117P00075000 | 2024-05-30 3:39PM EDT | 2025-01-17 | 7.32 | 6.60 | 6.75 | 0.00 | - | 12 | 3,462 | 24.02% |
| SCHW250321P00075000 | 2024-05-30 2:52PM EDT | 2025-03-21 | 7.90 | 6.40 | 8.25 | 0.00 | - | 1,200 | 1,225 | 27.05% |
| SCHW250620P00075000 | 2024-05-24 3:58PM EDT | 2025-06-20 | 8.60 | 6.80 | 8.45 | 0.00 | - | 37 | 725 | 24.29% |
| SCHW251219P00075000 | 2024-05-20 12:50PM EDT | 2025-12-19 | 7.40 | 8.40 | 11.65 | 0.00 | - | 1 | 60 | 28.88% |
| SCHW260116P00075000 | 2024-05-29 3:00PM EDT | 2026-01-16 | 10.75 | 7.60 | 10.05 | 0.00 | - | 1 | 271 | 23.85% |
© 2024 Yahoo. All rights reserved.