The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00065000 | 2024-05-15 3:47PM EDT | 2024-05-17 | 13.50 | 12.75 | 15.25 | +1.50 | +12.50% | 1 | 9 | 144.92% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 6.80 | 12.85 | 15.50 | 0.00 | - | 1 | 0 | 88.96% |
| SCHW240621C00065000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 13.90 | 13.85 | 14.00 | +1.23 | +9.71% | 215 | 5,232 | 40.72% |
| SCHW240719C00065000 | 2024-05-15 12:54PM EDT | 2024-07-19 | 14.11 | 14.30 | 15.00 | +1.23 | +9.55% | 5 | 1,002 | 47.19% |
| SCHW240816C00065000 | 2024-05-07 11:23AM EDT | 2024-08-16 | 12.65 | 14.40 | 14.95 | 0.00 | - | - | 2 | 38.99% |
| SCHW240920C00065000 | 2024-05-14 11:44AM EDT | 2024-09-20 | 13.90 | 15.10 | 15.65 | 0.00 | - | 84 | 907 | 39.43% |
| SCHW241018C00065000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 13.15 | 15.15 | 16.05 | 0.00 | - | 1 | 72 | 38.67% |
| SCHW241115C00065000 | 2024-05-08 2:24PM EDT | 2024-11-15 | 14.35 | 16.05 | 16.40 | 0.00 | - | 122 | 165 | 37.89% |
| SCHW241220C00065000 | 2024-04-23 11:50AM EDT | 2024-12-20 | 14.05 | 16.60 | 16.80 | 0.00 | - | 1 | 391 | 37.06% |
| SCHW250117C00065000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 17.05 | 17.15 | 17.30 | +1.15 | +7.23% | 4 | 3,197 | 37.54% |
| SCHW250620C00065000 | 2024-05-07 10:39AM EDT | 2025-06-20 | 17.57 | 19.30 | 19.55 | 0.00 | - | 1 | 411 | 38.32% |
| SCHW251219C00065000 | 2024-05-15 1:06PM EDT | 2025-12-19 | 21.03 | 21.15 | 22.25 | +1.77 | +9.19% | 5 | 450 | 40.19% |
| SCHW260116C00065000 | 2024-05-14 10:25AM EDT | 2026-01-16 | 20.45 | 21.60 | 21.95 | 0.00 | - | 24 | 347 | 38.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00065000 | 2024-05-15 2:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,483 | 78.13% |
| SCHW240524P00065000 | 2024-05-09 12:34PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.22 | 0.00 | - | 5 | 108 | 64.84% |
| SCHW240531P00065000 | 2024-05-14 3:51PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 34 | 41.80% |
| SCHW240607P00065000 | 2024-05-15 2:38PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 2 | 33 | 39.26% |
| SCHW240621P00065000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 15 | 5,710 | 32.42% |
| SCHW240628P00065000 | 2024-05-15 2:28PM EDT | 2024-06-28 | 0.11 | 0.03 | 0.20 | -0.09 | -45.00% | 7 | 1 | 34.08% |
| SCHW240719P00065000 | 2024-05-15 12:10PM EDT | 2024-07-19 | 0.29 | 0.25 | 0.27 | -0.16 | -35.56% | 6 | 2,094 | 30.08% |
| SCHW240816P00065000 | 2024-05-13 2:16PM EDT | 2024-08-16 | 0.68 | 0.41 | 0.45 | 0.00 | - | 14 | 19 | 28.52% |
| SCHW240920P00065000 | 2024-05-15 10:48AM EDT | 2024-09-20 | 0.69 | 0.64 | 0.68 | -0.12 | -14.81% | 10 | 3,200 | 27.32% |
| SCHW241018P00065000 | 2024-05-15 9:34AM EDT | 2024-10-18 | 1.00 | 0.96 | 1.01 | -0.24 | -19.35% | 1 | 1,879 | 28.02% |
| SCHW241115P00065000 | 2024-05-14 12:19PM EDT | 2024-11-15 | 1.50 | 1.25 | 1.31 | 0.00 | - | 63 | 300 | 28.25% |
| SCHW241220P00065000 | 2024-05-15 12:32PM EDT | 2024-12-20 | 1.65 | 1.55 | 1.61 | -0.17 | -9.34% | 8 | 926 | 27.97% |
| SCHW250117P00065000 | 2024-05-15 2:11PM EDT | 2025-01-17 | 1.92 | 1.84 | 1.92 | -0.23 | -10.70% | 3 | 5,441 | 28.25% |
| SCHW250620P00065000 | 2024-05-15 9:55AM EDT | 2025-06-20 | 3.40 | 3.15 | 5.30 | -0.29 | -7.86% | 1 | 4,445 | 36.22% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 2025-12-19 | 6.10 | 4.30 | 7.00 | 0.00 | - | 20 | 214 | 35.41% |
| SCHW260116P00065000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 4.65 | 4.50 | 4.85 | -0.40 | -7.92% | 8 | 788 | 27.94% |
© 2024 Yahoo. All rights reserved.