Canada markets close in 2 hours 25 minutes
S&P 500
5,255.22 -22.29 (-0.42%) DOW
38,355.29 -331.03 (-0.86%) CAD/USD
0.7326 -0.0013 (-0.18%) CRUDE OIL
74.12 -2.87 (-3.73%) Bitcoin CAD
94,564.66 +1,969.43 (+2.13%) CMC Crypto 200
1,447.63 -20.30 (-1.38%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:80.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00080000 | 2024-05-31 3:15PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 81 | 40.63% |
| SCHW240614C00080000 | 2024-06-03 9:46AM EDT | 2024-06-14 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1 | 608 | 31.25% |
| SCHW240621C00080000 | 2024-06-03 10:17AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 2 | 5,814 | 27.34% |
| SCHW240628C00080000 | 2024-05-31 10:20AM EDT | 2024-06-28 | 0.15 | 0.12 | 0.17 | 0.00 | - | 2 | 60 | 26.22% |
| SCHW240705C00080000 | 2024-05-31 3:52PM EDT | 2024-07-05 | 0.25 | 0.17 | 0.21 | 0.00 | - | 2 | 10 | 24.51% |
| SCHW240719C00080000 | 2024-06-03 1:15PM EDT | 2024-07-19 | 0.58 | 0.55 | 0.58 | -0.08 | -12.12% | 208 | 12,804 | 27.47% |
| SCHW240816C00080000 | 2024-06-03 11:49AM EDT | 2024-08-16 | 1.05 | 0.98 | 1.03 | -0.15 | -12.50% | 2 | 1,378 | 26.81% |
| SCHW240920C00080000 | 2024-05-31 3:14PM EDT | 2024-09-20 | 1.60 | 1.56 | 1.63 | -0.05 | -3.03% | 1 | 2,182 | 26.97% |
| SCHW241018C00080000 | 2024-05-30 11:32AM EDT | 2024-10-18 | 2.07 | 2.23 | 2.32 | 0.00 | - | 37 | 2,019 | 28.61% |
| SCHW241115C00080000 | 2024-05-30 3:31PM EDT | 2024-11-15 | 2.63 | 2.76 | 2.84 | 0.00 | - | 23 | 837 | 29.05% |
| SCHW241220C00080000 | 2024-05-30 1:55PM EDT | 2024-12-20 | 3.20 | 3.30 | 3.45 | 0.00 | - | 1 | 1,041 | 29.48% |
| SCHW250117C00080000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 4.25 | 3.95 | 4.15 | -0.30 | -6.59% | 2 | 16,290 | 30.86% |
| SCHW250321C00080000 | 2024-05-24 10:26AM EDT | 2025-03-21 | 5.45 | 4.85 | 5.05 | 0.00 | - | 1 | 17 | 30.94% |
| SCHW250620C00080000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 5.30 | 6.25 | 6.40 | 0.00 | - | 1 | 888 | 31.67% |
| SCHW251219C00080000 | 2024-05-24 2:52PM EDT | 2025-12-19 | 8.85 | 7.85 | 8.75 | 0.00 | - | 15 | 592 | 32.67% |
| SCHW260116C00080000 | 2024-05-30 3:55PM EDT | 2026-01-16 | 8.76 | 8.30 | 9.15 | 0.00 | - | 1 | 1,005 | 32.97% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00080000 | 2024-05-23 9:44AM EDT | 2024-06-07 | 6.45 | 7.60 | 8.05 | 0.00 | - | 1 | 0 | 67.09% |
| SCHW240614P00080000 | 2024-05-22 2:48PM EDT | 2024-06-14 | 2.89 | 7.65 | 8.00 | 0.00 | - | - | 0 | 41.11% |
| SCHW240621P00080000 | 2024-05-29 3:34PM EDT | 2024-06-21 | 9.30 | 7.75 | 7.95 | 0.00 | - | 31 | 5 | 30.66% |
| SCHW240628P00080000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 2.58 | 7.70 | 8.10 | 0.00 | - | 1 | 1 | 30.81% |
| SCHW240719P00080000 | 2024-06-03 10:11AM EDT | 2024-07-19 | 7.35 | 7.95 | 8.10 | -0.24 | -3.16% | 1 | 783 | 22.95% |
| SCHW240816P00080000 | 2024-05-23 12:05PM EDT | 2024-08-16 | 7.85 | 8.10 | 8.30 | 0.00 | - | 2 | 259 | 21.00% |
| SCHW240920P00080000 | 2024-05-30 11:01AM EDT | 2024-09-20 | 9.35 | 8.55 | 8.65 | 0.00 | - | 1 | 162 | 20.75% |
| SCHW241018P00080000 | 2024-05-28 9:47AM EDT | 2024-10-18 | 8.60 | 8.90 | 9.05 | -0.90 | -9.47% | 1 | 45 | 21.57% |
| SCHW241115P00080000 | 2024-05-22 11:36AM EDT | 2024-11-15 | 6.00 | 9.20 | 9.40 | 0.00 | - | 25 | 97 | 21.91% |
| SCHW241220P00080000 | 2024-05-28 9:47AM EDT | 2024-12-20 | 10.15 | 9.60 | 9.75 | 0.00 | - | 7 | 40 | 21.85% |
| SCHW250117P00080000 | 2024-06-03 11:59AM EDT | 2025-01-17 | 9.80 | 9.90 | 10.20 | -0.40 | -3.92% | 2 | 1,263 | 22.73% |
| SCHW250321P00080000 | 2024-05-30 10:20AM EDT | 2025-03-21 | 11.19 | 10.45 | 10.75 | 0.00 | - | 1 | 2 | 22.49% |
| SCHW250620P00080000 | 2024-05-21 2:12PM EDT | 2025-06-20 | 8.05 | 11.15 | 11.45 | 0.00 | - | 1 | 286 | 22.18% |
| SCHW251219P00080000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 9.51 | 12.20 | 13.85 | 0.00 | - | 1 | 60 | 25.18% |
| SCHW260116P00080000 | 2024-05-22 2:03PM EDT | 2026-01-16 | 10.30 | 11.25 | 12.75 | 0.00 | - | 2 | 61 | 21.52% |
© 2024 Yahoo. All rights reserved.