The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00070000 | 2024-05-15 12:32PM EDT | 2024-05-17 | 8.20 | 8.20 | 9.15 | +1.00 | +13.89% | 16 | 67 | 98.44% |
| SCHW240524C00070000 | 2024-05-15 2:57PM EDT | 2024-05-24 | 8.66 | 8.20 | 9.10 | +3.66 | +77.22% | 5 | 46 | 52.73% |
| SCHW240531C00070000 | 2024-05-10 2:52PM EDT | 2024-05-31 | 6.49 | 7.95 | 10.50 | 0.00 | - | 12 | 26 | 56.69% |
| SCHW240607C00070000 | 2024-05-03 2:16PM EDT | 2024-06-07 | 6.60 | 6.70 | 9.15 | 0.00 | - | 2 | 4 | 46.19% |
| SCHW240621C00070000 | 2024-05-15 2:57PM EDT | 2024-06-21 | 9.00 | 8.85 | 9.00 | +1.13 | +14.45% | 136 | 6,752 | 34.13% |
| SCHW240628C00070000 | 2024-05-13 9:48AM EDT | 2024-06-28 | 6.95 | 7.85 | 9.65 | 0.00 | - | 10 | 10 | 40.75% |
| SCHW240719C00070000 | 2024-05-15 12:54PM EDT | 2024-07-19 | 9.52 | 9.65 | 9.75 | +0.85 | +9.80% | 12 | 2,323 | 34.72% |
| SCHW240816C00070000 | 2024-05-07 11:20AM EDT | 2024-08-16 | 8.58 | 10.15 | 10.30 | 0.00 | - | - | 3 | 33.81% |
| SCHW240920C00070000 | 2024-05-15 2:14PM EDT | 2024-09-20 | 10.70 | 10.75 | 11.30 | +1.58 | +17.32% | 1 | 4,095 | 35.67% |
| SCHW241018C00070000 | 2024-05-15 9:35AM EDT | 2024-10-18 | 11.40 | 10.90 | 11.70 | +1.50 | +15.15% | 1 | 762 | 34.71% |
| SCHW241115C00070000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 9.89 | 11.80 | 12.25 | 0.00 | - | 2 | 138 | 34.91% |
| SCHW241220C00070000 | 2024-05-15 10:22AM EDT | 2024-12-20 | 12.10 | 12.70 | 13.50 | +1.45 | +13.62% | 1 | 2,130 | 38.01% |
| SCHW250117C00070000 | 2024-05-15 1:00PM EDT | 2025-01-17 | 12.70 | 11.40 | 13.50 | +0.20 | +1.60% | 117 | 4,994 | 35.80% |
| SCHW250321C00070000 | 2024-05-08 11:47AM EDT | 2025-03-21 | 12.65 | 14.15 | 14.55 | 0.00 | - | - | 1 | 36.12% |
| SCHW250620C00070000 | 2024-05-09 12:39PM EDT | 2025-06-20 | 14.00 | 15.75 | 16.10 | 0.00 | - | 1 | 900 | 37.11% |
| SCHW251219C00070000 | 2024-05-14 9:30AM EDT | 2025-12-19 | 15.00 | 17.95 | 19.25 | 0.00 | - | 10 | 416 | 39.71% |
| SCHW260116C00070000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 18.25 | 18.40 | 18.65 | +1.00 | +5.80% | 35 | 956 | 37.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00070000 | 2024-05-15 12:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,620 | 51.56% |
| SCHW240524P00070000 | 2024-05-15 2:04PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 35 | 275 | 35.94% |
| SCHW240531P00070000 | 2024-05-14 11:59AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 8 | 144 | 29.30% |
| SCHW240607P00070000 | 2024-05-15 2:14PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.12 | -0.09 | -47.37% | 11 | 219 | 27.44% |
| SCHW240614P00070000 | 2024-05-15 2:52PM EDT | 2024-06-14 | 0.17 | 0.15 | 0.18 | -0.11 | -39.29% | 11 | 22 | 26.37% |
| SCHW240621P00070000 | 2024-05-15 2:38PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | -0.14 | -38.89% | 59 | 3,039 | 25.29% |
| SCHW240628P00070000 | 2024-05-14 3:32PM EDT | 2024-06-28 | 0.42 | 0.26 | 0.29 | 0.00 | - | 1 | 2 | 24.66% |
| SCHW240719P00070000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 0.67 | 0.63 | 0.66 | -0.16 | -19.28% | 154 | 4,015 | 26.05% |
| SCHW240816P00070000 | 2024-05-15 12:10PM EDT | 2024-08-16 | 1.01 | 0.83 | 0.98 | -0.44 | -30.34% | 16 | 621 | 25.17% |
| SCHW240920P00070000 | 2024-05-14 1:07PM EDT | 2024-09-20 | 1.77 | 1.31 | 1.37 | 0.00 | - | 39 | 2,908 | 24.61% |
| SCHW241018P00070000 | 2024-05-15 2:53PM EDT | 2024-10-18 | 1.84 | 1.79 | 1.84 | -0.23 | -11.11% | 202 | 161 | 25.46% |
| SCHW241115P00070000 | 2024-05-09 2:54PM EDT | 2024-11-15 | 2.86 | 2.19 | 2.26 | 0.00 | - | 2 | 611 | 25.93% |
| SCHW241220P00070000 | 2024-05-15 11:04AM EDT | 2024-12-20 | 2.65 | 2.57 | 2.63 | -0.45 | -14.52% | 27 | 914 | 25.70% |
| SCHW250117P00070000 | 2024-05-14 2:34PM EDT | 2025-01-17 | 3.40 | 2.94 | 3.05 | 0.00 | - | 125 | 4,883 | 26.22% |
| SCHW250620P00070000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 4.70 | 4.50 | 4.70 | -0.25 | -5.05% | 1 | 2,654 | 26.56% |
| SCHW251219P00070000 | 2024-05-06 1:54PM EDT | 2025-12-19 | 6.55 | 5.75 | 6.10 | 0.00 | - | 3 | 107 | 26.10% |
| SCHW260116P00070000 | 2024-05-15 11:01AM EDT | 2026-01-16 | 6.16 | 6.05 | 6.20 | -0.34 | -5.23% | 6 | 524 | 25.78% |
© 2024 Yahoo. All rights reserved.