The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:85.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00085000 | 2024-05-21 3:12PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 22 | 107.52% |
| SCHW240614C00085000 | 2024-05-23 10:29AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 14 | 40.63% |
| SCHW240621C00085000 | 2024-05-31 2:44PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 6,946 | 33.59% |
| SCHW240628C00085000 | 2024-05-31 10:20AM EDT | 2024-06-28 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 44 | 31.35% |
| SCHW240719C00085000 | 2024-05-31 12:28PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.18 | +0.05 | +33.33% | 1 | 1,421 | 27.83% |
| SCHW240816C00085000 | 2024-05-29 9:56AM EDT | 2024-08-16 | 0.22 | 0.35 | 0.39 | 0.00 | - | 30 | 826 | 26.34% |
| SCHW240920C00085000 | 2024-05-30 1:03PM EDT | 2024-09-20 | 0.65 | 0.73 | 0.79 | 0.00 | - | 20 | 986 | 26.60% |
| SCHW241018C00085000 | 2024-05-30 11:32AM EDT | 2024-10-18 | 1.07 | 1.23 | 1.30 | 0.00 | - | 3 | 370 | 28.15% |
| SCHW241115C00085000 | 2024-05-30 12:23PM EDT | 2024-11-15 | 1.47 | 1.62 | 1.68 | 0.00 | - | 24 | 254 | 28.33% |
| SCHW241220C00085000 | 2024-05-30 10:19AM EDT | 2024-12-20 | 1.75 | 2.10 | 2.19 | 0.00 | - | 3 | 365 | 28.77% |
| SCHW250117C00085000 | 2024-05-30 3:23PM EDT | 2025-01-17 | 2.50 | 2.65 | 2.75 | 0.00 | - | 4 | 3,201 | 29.88% |
| SCHW250321C00085000 | 2024-05-10 11:36AM EDT | 2025-03-21 | 5.05 | 3.40 | 3.55 | 0.00 | - | 1 | 3 | 29.99% |
| SCHW250620C00085000 | 2024-05-22 2:49PM EDT | 2025-06-20 | 7.23 | 4.65 | 4.90 | 0.00 | - | 1 | 1,351 | 31.12% |
| SCHW251219C00085000 | 2024-05-24 2:50PM EDT | 2025-12-19 | 7.00 | 6.75 | 7.05 | 0.00 | - | 11 | 53 | 31.83% |
| SCHW260116C00085000 | 2024-06-03 11:52AM EDT | 2026-01-16 | 7.30 | 6.90 | 7.35 | +0.69 | +10.44% | 1 | 1,018 | 31.90% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00085000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240920P00085000 | 2024-05-15 10:22AM EDT | 2024-09-20 | 8.35 | 12.55 | 12.75 | 0.00 | - | - | 1 | 18.02% |
| SCHW241018P00085000 | 2024-06-03 10:32AM EDT | 2024-10-18 | 12.50 | 12.70 | 12.90 | -2.65 | -17.49% | 1 | 1 | 18.53% |
| SCHW241220P00085000 | 2024-05-29 12:09PM EDT | 2024-12-20 | 15.03 | 13.05 | 13.30 | 0.00 | - | 2 | 32 | 19.15% |
| SCHW250117P00085000 | 2024-05-22 2:47PM EDT | 2025-01-17 | 9.60 | 13.35 | 13.75 | 0.00 | - | 2 | 13 | 21.07% |
| SCHW250321P00085000 | 2024-05-29 12:09PM EDT | 2025-03-21 | 15.45 | 13.65 | 14.40 | 0.00 | - | - | 2 | 22.10% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 2025-06-20 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 46.12% |
| SCHW251219P00085000 | 2024-05-14 11:49AM EDT | 2025-12-19 | 13.05 | 14.40 | 16.55 | 0.00 | - | 2 | 1 | 22.88% |
| SCHW260116P00085000 | 2024-05-20 2:50PM EDT | 2026-01-16 | 12.40 | 14.55 | 16.65 | 0.00 | - | 1 | 204 | 22.63% |
© 2024 Yahoo. All rights reserved.