The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00080000 | 2024-05-15 1:57PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 285 | 1,847 | 21.97% |
| SCHW240524C00080000 | 2024-05-15 2:21PM EDT | 2024-05-24 | 0.51 | 0.51 | 0.52 | +0.13 | +34.21% | 118 | 686 | 23.73% |
| SCHW240531C00080000 | 2024-05-15 11:14AM EDT | 2024-05-31 | 0.76 | 0.75 | 0.79 | +0.23 | +43.40% | 42 | 316 | 22.78% |
| SCHW240607C00080000 | 2024-05-15 11:38AM EDT | 2024-06-07 | 0.96 | 1.00 | 1.07 | +0.15 | +18.52% | 2 | 68 | 22.97% |
| SCHW240614C00080000 | 2024-05-15 10:57AM EDT | 2024-06-14 | 1.28 | 1.25 | 1.40 | +0.25 | +24.27% | 15 | 248 | 24.07% |
| SCHW240621C00080000 | 2024-05-15 2:26PM EDT | 2024-06-21 | 1.54 | 1.54 | 1.57 | +0.34 | +28.57% | 214 | 4,629 | 23.50% |
| SCHW240628C00080000 | 2024-05-15 12:16PM EDT | 2024-06-28 | 1.71 | 1.70 | 1.91 | +0.40 | +30.53% | 6 | 3 | 24.81% |
| SCHW240719C00080000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 2.76 | 2.75 | 2.80 | +0.43 | +18.45% | 1,241 | 5,597 | 27.31% |
| SCHW240816C00080000 | 2024-05-15 2:12PM EDT | 2024-08-16 | 3.39 | 3.35 | 3.45 | +0.46 | +15.70% | 44 | 208 | 27.03% |
| SCHW240920C00080000 | 2024-05-15 10:53AM EDT | 2024-09-20 | 4.28 | 4.20 | 4.30 | +0.58 | +15.68% | 46 | 1,920 | 27.67% |
| SCHW241018C00080000 | 2024-05-15 12:28PM EDT | 2024-10-18 | 5.08 | 5.10 | 5.20 | +0.73 | +16.78% | 27 | 1,847 | 29.49% |
| SCHW241115C00080000 | 2024-05-15 11:18AM EDT | 2024-11-15 | 5.70 | 5.75 | 5.85 | +0.55 | +10.68% | 8 | 838 | 30.09% |
| SCHW241220C00080000 | 2024-05-15 12:23PM EDT | 2024-12-20 | 6.38 | 6.40 | 6.50 | +0.48 | +8.14% | 1 | 1,025 | 30.28% |
| SCHW250117C00080000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 7.25 | 7.15 | 7.30 | +0.78 | +12.06% | 28 | 6,490 | 31.64% |
| SCHW250321C00080000 | 2024-05-13 3:47PM EDT | 2025-03-21 | 6.45 | 8.30 | 8.55 | 0.00 | - | 1 | 17 | 32.60% |
| SCHW250620C00080000 | 2024-05-07 11:47AM EDT | 2025-06-20 | 8.90 | 9.90 | 10.15 | 0.00 | - | 2 | 887 | 33.58% |
| SCHW251219C00080000 | 2024-05-07 1:23PM EDT | 2025-12-19 | 11.10 | 11.90 | 12.65 | 0.00 | - | 4 | 594 | 34.26% |
| SCHW260116C00080000 | 2024-05-15 2:02PM EDT | 2026-01-16 | 12.88 | 12.85 | 13.05 | +0.77 | +6.36% | 109 | 615 | 34.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 2024-05-17 | 5.60 | 0.99 | 2.27 | 0.00 | - | 2 | 0 | 37.94% |
| SCHW240621P00080000 | 2024-05-15 2:15PM EDT | 2024-06-21 | 2.87 | 2.90 | 2.95 | -1.18 | -29.14% | 24 | 25 | 18.34% |
| SCHW240719P00080000 | 2024-05-15 2:25PM EDT | 2024-07-19 | 3.80 | 3.80 | 3.90 | -0.90 | -18.75% | 46 | 392 | 21.39% |
| SCHW240816P00080000 | 2024-05-15 12:04PM EDT | 2024-08-16 | 4.45 | 4.25 | 4.40 | -0.50 | -10.10% | 8 | 10 | 21.14% |
| SCHW240920P00080000 | 2024-05-14 1:13PM EDT | 2024-09-20 | 5.95 | 4.85 | 4.90 | 0.00 | - | 58 | 126 | 20.78% |
| SCHW241018P00080000 | 2024-05-15 10:26AM EDT | 2024-10-18 | 5.67 | 5.40 | 5.55 | -1.58 | -21.79% | 10 | 25 | 22.03% |
| SCHW241115P00080000 | 2024-05-15 1:38PM EDT | 2024-11-15 | 6.00 | 5.85 | 6.00 | -2.50 | -29.41% | 1 | 71 | 22.33% |
| SCHW241220P00080000 | 2024-05-15 10:24AM EDT | 2024-12-20 | 6.54 | 6.25 | 6.40 | -0.33 | -4.80% | 1 | 37 | 22.14% |
| SCHW250117P00080000 | 2024-05-15 12:31PM EDT | 2025-01-17 | 6.85 | 6.70 | 6.85 | -0.75 | -9.87% | 402 | 361 | 22.61% |
| SCHW250321P00080000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 8.66 | 7.45 | 7.65 | 0.00 | - | - | 1 | 22.97% |
| SCHW250620P00080000 | 2024-05-14 2:14PM EDT | 2025-06-20 | 9.40 | 8.40 | 8.70 | 0.00 | - | 61 | 286 | 23.42% |
| SCHW251219P00080000 | 2024-05-14 11:49AM EDT | 2025-12-19 | 10.50 | 9.70 | 10.10 | 0.00 | - | 2 | 60 | 22.99% |
| SCHW260116P00080000 | 2024-05-09 2:28PM EDT | 2026-01-16 | 11.20 | 10.00 | 10.30 | 0.00 | - | 4 | 61 | 22.96% |
© 2024 Yahoo. All rights reserved.