The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00060000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 16.20 | 17.95 | 20.35 | 0.00 | - | 5 | 0 | 240.04% |
| SCHW240621C00060000 | 2024-05-15 1:30PM EDT | 2024-06-21 | 18.40 | 18.70 | 19.00 | +0.90 | +5.14% | 32 | 17,330 | 59.47% |
| SCHW240719C00060000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 16.25 | 18.95 | 19.60 | 0.00 | - | 6 | 205 | 53.39% |
| SCHW240816C00060000 | 2024-05-13 1:09PM EDT | 2024-08-16 | 15.90 | 18.00 | 20.15 | 0.00 | - | 3 | 3 | 55.79% |
| SCHW240920C00060000 | 2024-05-14 11:44AM EDT | 2024-09-20 | 19.00 | 19.40 | 19.80 | 0.00 | - | 81 | 502 | 44.09% |
| SCHW241018C00060000 | 2024-04-23 1:38PM EDT | 2024-10-18 | 17.05 | 19.85 | 20.25 | 0.00 | - | 9 | 307 | 44.02% |
| SCHW241115C00060000 | 2024-04-30 9:46AM EDT | 2024-11-15 | 16.55 | 19.90 | 20.60 | 0.00 | - | 2 | 40 | 43.26% |
| SCHW241220C00060000 | 2024-05-09 9:42AM EDT | 2024-12-20 | 18.60 | 20.75 | 21.00 | 0.00 | - | 1 | 327 | 42.38% |
| SCHW250117C00060000 | 2024-05-15 2:46PM EDT | 2025-01-17 | 21.20 | 21.25 | 21.45 | +1.00 | +4.95% | 18 | 1,853 | 42.68% |
| SCHW250321C00060000 | 2024-05-15 10:21AM EDT | 2025-03-21 | 21.00 | 21.85 | 22.10 | 0.00 | - | 25 | 25 | 41.52% |
| SCHW250620C00060000 | 2024-05-14 1:11PM EDT | 2025-06-20 | 21.32 | 22.90 | 23.30 | 0.00 | - | 5 | 173 | 41.79% |
| SCHW251219C00060000 | 2024-05-08 10:00AM EDT | 2025-12-19 | 22.65 | 24.20 | 25.10 | 0.00 | - | 1 | 441 | 40.93% |
| SCHW260116C00060000 | 2024-05-10 9:32AM EDT | 2026-01-16 | 22.70 | 24.65 | 27.50 | 0.00 | - | 8 | 1,652 | 47.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00060000 | 2024-05-08 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 705 | 125.00% |
| SCHW240524P00060000 | 2024-05-15 11:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 222 | 8 | 57.81% |
| SCHW240531P00060000 | 2024-05-15 9:39AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 5 | 43 | 59.38% |
| SCHW240621P00060000 | 2024-05-10 1:02PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 18,663 | 39.84% |
| SCHW240719P00060000 | 2024-05-15 2:59PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 10 | 1,264 | 35.06% |
| SCHW240816P00060000 | 2024-05-13 12:25PM EDT | 2024-08-16 | 0.28 | 0.10 | 0.58 | 0.00 | - | 5 | 10 | 39.45% |
| SCHW240920P00060000 | 2024-05-15 9:33AM EDT | 2024-09-20 | 0.36 | 0.33 | 0.37 | -0.15 | -29.41% | 1 | 915 | 30.18% |
| SCHW241018P00060000 | 2024-05-15 2:42PM EDT | 2024-10-18 | 0.54 | 0.51 | 0.55 | -0.06 | -10.00% | 5 | 641 | 30.13% |
| SCHW241115P00060000 | 2024-04-26 12:04PM EDT | 2024-11-15 | 1.22 | 0.70 | 0.75 | 0.00 | - | 8 | 286 | 30.14% |
| SCHW241220P00060000 | 2024-05-14 1:27PM EDT | 2024-12-20 | 1.15 | 0.92 | 0.98 | 0.00 | - | 8 | 1,072 | 29.87% |
| SCHW250117P00060000 | 2024-05-10 1:22PM EDT | 2025-01-17 | 1.21 | 1.15 | 1.23 | -0.18 | -12.95% | 1 | 8,740 | 30.20% |
| SCHW250620P00060000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 2.62 | 2.19 | 2.41 | 0.00 | - | 2 | 2,062 | 30.24% |
| SCHW251219P00060000 | 2024-05-14 10:25AM EDT | 2025-12-19 | 3.38 | 3.15 | 3.45 | 0.00 | - | 10 | 295 | 29.22% |
| SCHW260116P00060000 | 2024-05-08 2:56PM EDT | 2026-01-16 | 3.75 | 3.40 | 3.75 | 0.00 | - | 7 | 811 | 29.65% |
© 2024 Yahoo. All rights reserved.