The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00055000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 21.25 | 23.15 | 25.35 | 0.00 | - | 4 | 0 | 296.48% |
| SCHW240621C00055000 | 2024-05-15 9:34AM EDT | 2024-06-21 | 23.50 | 23.65 | 23.95 | +1.00 | +4.44% | 32 | 651 | 67.68% |
| SCHW240719C00055000 | 2024-05-13 10:26AM EDT | 2024-07-19 | 21.29 | 23.90 | 24.30 | 0.00 | - | 2 | 477 | 59.77% |
| SCHW240920C00055000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 22.28 | 24.20 | 24.70 | 0.00 | - | 1 | 108 | 51.47% |
| SCHW241018C00055000 | 2024-05-13 3:17PM EDT | 2024-10-18 | 21.24 | 24.45 | 24.90 | 0.00 | - | 2 | 7 | 48.90% |
| SCHW241115C00055000 | 2024-03-22 10:33AM EDT | 2024-11-15 | 19.25 | 18.15 | 20.70 | 0.00 | - | 4 | 43 | 0.00% |
| SCHW241220C00055000 | 2024-05-15 9:34AM EDT | 2024-12-20 | 25.00 | 25.10 | 25.40 | +0.88 | +3.65% | 1 | 86 | 45.64% |
| SCHW250117C00055000 | 2024-05-15 9:34AM EDT | 2025-01-17 | 25.50 | 25.50 | 25.80 | +1.00 | +4.08% | 5 | 4,058 | 46.00% |
| SCHW250620C00055000 | 2024-04-22 11:09AM EDT | 2025-06-20 | 23.32 | 26.95 | 27.30 | 0.00 | - | 1 | 680 | 44.11% |
| SCHW251219C00055000 | 2024-05-14 12:27PM EDT | 2025-12-19 | 27.01 | 28.35 | 28.80 | 0.00 | - | 1 | 443 | 42.60% |
| SCHW260116C00055000 | 2024-05-15 12:47PM EDT | 2026-01-16 | 28.79 | 27.85 | 30.55 | +1.54 | +5.65% | 3 | 907 | 48.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00055000 | 2024-05-10 2:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 137.50% |
| SCHW240524P00055000 | 2024-05-13 10:03AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.19 | 0.00 | - | 12 | 15 | 106.64% |
| SCHW240531P00055000 | 2024-05-13 1:24PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | 0.00 | - | 400 | 400 | 74.61% |
| SCHW240621P00055000 | 2024-05-14 3:15PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.20 | 0.00 | - | 3 | 2,943 | 56.84% |
| SCHW240719P00055000 | 2024-05-14 12:52PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.11 | 0.00 | - | 70 | 445 | 42.58% |
| SCHW240920P00055000 | 2024-05-14 11:44AM EDT | 2024-09-20 | 0.25 | 0.19 | 0.22 | 0.00 | - | 85 | 4,584 | 34.33% |
| SCHW241018P00055000 | 2024-04-30 10:48AM EDT | 2024-10-18 | 0.53 | 0.29 | 0.33 | 0.00 | - | 1 | 607 | 33.74% |
| SCHW241115P00055000 | 2024-05-13 1:16PM EDT | 2024-11-15 | 0.55 | 0.40 | 0.46 | 0.00 | - | 11 | 294 | 33.40% |
| SCHW241220P00055000 | 2024-05-15 1:41PM EDT | 2024-12-20 | 0.59 | 0.55 | 0.59 | -0.05 | -7.81% | 81 | 823 | 32.47% |
| SCHW250117P00055000 | 2024-05-15 2:05PM EDT | 2025-01-17 | 0.76 | 0.72 | 0.78 | -0.11 | -12.64% | 62 | 7,471 | 32.84% |
| SCHW250321P00055000 | 2024-05-14 2:33PM EDT | 2025-03-21 | 1.08 | 0.98 | 1.07 | -0.12 | -10.00% | 30 | 53 | 31.98% |
| SCHW250620P00055000 | 2024-05-14 3:38PM EDT | 2025-06-20 | 1.60 | 1.45 | 1.65 | -0.09 | -5.33% | 30 | 1,945 | 32.17% |
| SCHW251219P00055000 | 2024-05-03 1:31PM EDT | 2025-12-19 | 2.71 | 2.23 | 2.52 | 0.00 | - | 20 | 241 | 30.99% |
| SCHW260116P00055000 | 2024-04-29 10:30AM EDT | 2026-01-16 | 2.90 | 2.35 | 2.66 | 0.00 | - | 1 | 2,348 | 30.90% |
© 2024 Yahoo. All rights reserved.