The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00075000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 3.55 | 3.60 | 4.00 | +1.42 | +69.95% | 345 | 5,098 | 53.61% |
| SCHW240524C00075000 | 2024-05-15 3:34PM EDT | 2024-05-24 | 3.75 | 3.50 | 4.15 | +0.95 | +33.93% | 26 | 4,115 | 33.89% |
| SCHW240531C00075000 | 2024-05-15 2:23PM EDT | 2024-05-31 | 3.81 | 3.95 | 4.30 | +0.83 | +27.85% | 4 | 248 | 29.10% |
| SCHW240607C00075000 | 2024-05-15 3:49PM EDT | 2024-06-07 | 4.25 | 3.75 | 5.10 | +0.95 | +28.79% | 9 | 34 | 36.87% |
| SCHW240614C00075000 | 2024-05-14 10:46AM EDT | 2024-06-14 | 3.44 | 2.71 | 4.80 | 0.00 | - | 2 | 0 | 28.54% |
| SCHW240621C00075000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 4.90 | 4.60 | 4.95 | +1.12 | +29.63% | 128 | 12,063 | 27.54% |
| SCHW240628C00075000 | 2024-05-15 3:36PM EDT | 2024-06-28 | 4.87 | 4.90 | 5.30 | +1.72 | +54.60% | 3 | 10 | 29.00% |
| SCHW240719C00075000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 6.05 | 5.70 | 6.05 | +1.33 | +28.18% | 140 | 3,077 | 30.25% |
| SCHW240816C00075000 | 2024-05-15 3:46PM EDT | 2024-08-16 | 6.42 | 6.55 | 6.75 | +1.27 | +24.66% | 16 | 155 | 30.13% |
| SCHW240920C00075000 | 2024-05-15 3:47PM EDT | 2024-09-20 | 7.24 | 7.15 | 7.55 | +0.85 | +13.30% | 70 | 5,421 | 30.30% |
| SCHW241018C00075000 | 2024-05-15 9:57AM EDT | 2024-10-18 | 7.70 | 7.30 | 8.40 | +1.30 | +20.31% | 1 | 1,049 | 31.85% |
| SCHW241115C00075000 | 2024-05-15 10:39AM EDT | 2024-11-15 | 8.47 | 7.90 | 9.05 | +0.84 | +11.01% | 4 | 287 | 32.41% |
| SCHW241220C00075000 | 2024-05-14 11:05AM EDT | 2024-12-20 | 8.61 | 9.50 | 9.75 | 0.00 | - | 12 | 1,265 | 32.74% |
| SCHW250117C00075000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 10.00 | 10.20 | 10.45 | +0.95 | +10.50% | 17 | 4,473 | 33.68% |
| SCHW250620C00075000 | 2024-05-15 11:15AM EDT | 2025-06-20 | 12.80 | 12.20 | 13.25 | +1.83 | +16.68% | 1 | 1,371 | 35.36% |
| SCHW251219C00075000 | 2024-05-15 10:57AM EDT | 2025-12-19 | 15.05 | 15.20 | 15.65 | +0.05 | +0.33% | 1 | 280 | 35.71% |
| SCHW260116C00075000 | 2024-05-15 3:25PM EDT | 2026-01-16 | 15.51 | 15.65 | 16.00 | +1.54 | +11.02% | 9 | 718 | 35.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00075000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 106 | 1,397 | 27.34% |
| SCHW240524P00075000 | 2024-05-15 3:07PM EDT | 2024-05-24 | 0.21 | 0.14 | 0.19 | -0.36 | -63.16% | 124 | 2,483 | 24.81% |
| SCHW240531P00075000 | 2024-05-15 3:05PM EDT | 2024-05-31 | 0.35 | 0.27 | 0.31 | -0.39 | -52.70% | 84 | 267 | 22.27% |
| SCHW240607P00075000 | 2024-05-15 2:57PM EDT | 2024-06-07 | 0.50 | 0.43 | 0.47 | -0.87 | -63.50% | 76 | 42 | 21.88% |
| SCHW240614P00075000 | 2024-05-15 2:47PM EDT | 2024-06-14 | 0.70 | 0.56 | 0.70 | -0.50 | -41.67% | 35 | 4 | 22.75% |
| SCHW240621P00075000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 0.78 | 0.75 | 0.79 | -0.42 | -35.00% | 126 | 2,415 | 21.70% |
| SCHW240628P00075000 | 2024-05-15 11:47AM EDT | 2024-06-28 | 1.05 | 0.84 | 1.01 | -0.35 | -25.00% | 22 | 7 | 22.46% |
| SCHW240719P00075000 | 2024-05-15 3:18PM EDT | 2024-07-19 | 1.60 | 1.54 | 1.59 | -0.76 | -32.20% | 103 | 832 | 23.71% |
| SCHW240816P00075000 | 2024-05-15 1:30PM EDT | 2024-08-16 | 2.24 | 1.99 | 2.06 | -0.43 | -16.10% | 12 | 472 | 23.19% |
| SCHW240920P00075000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 2.63 | 2.51 | 2.58 | -0.52 | -16.51% | 9 | 528 | 22.88% |
| SCHW241018P00075000 | 2024-05-15 10:26AM EDT | 2024-10-18 | 3.45 | 3.10 | 3.20 | -0.70 | -16.87% | 10 | 636 | 24.00% |
| SCHW241115P00075000 | 2024-05-06 10:07AM EDT | 2024-11-15 | 4.65 | 3.55 | 3.70 | 0.00 | - | 50 | 74 | 24.51% |
| SCHW241220P00075000 | 2024-05-13 1:07PM EDT | 2024-12-20 | 5.35 | 3.95 | 4.10 | 0.00 | - | 18 | 171 | 24.23% |
| SCHW250117P00075000 | 2024-05-14 11:25AM EDT | 2025-01-17 | 4.95 | 4.40 | 4.55 | 0.00 | - | 39 | 2,958 | 24.66% |
| SCHW250620P00075000 | 2024-05-14 11:42AM EDT | 2025-06-20 | 6.80 | 6.05 | 7.20 | 0.00 | - | 3 | 668 | 27.84% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 2025-12-19 | 10.24 | 7.40 | 7.85 | 0.00 | - | 2 | 60 | 24.82% |
| SCHW260116P00075000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 7.80 | 7.60 | 8.00 | -0.80 | -9.30% | 9 | 270 | 24.63% |
© 2024 Yahoo. All rights reserved.