The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00060000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 16.20 | 14.25 | 18.00 | 0.00 | - | 125 | 0 | 70.31% |
| SCHW240621C00060000 | 2024-05-10 11:10AM EDT | 2024-06-21 | 16.43 | 15.00 | 18.70 | -0.12 | -0.73% | 5 | 17,328 | 58.20% |
| SCHW240719C00060000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 16.25 | 14.60 | 18.00 | 0.00 | - | 5 | 205 | 61.67% |
| SCHW240920C00060000 | 2024-05-08 9:43AM EDT | 2024-09-20 | 16.25 | 17.15 | 18.70 | 0.00 | - | 5 | 502 | 50.85% |
| SCHW241018C00060000 | 2024-04-23 1:38PM EDT | 2024-10-18 | 17.05 | 16.35 | 20.00 | 0.00 | - | 9 | 307 | 55.66% |
| SCHW241115C00060000 | 2024-04-30 9:46AM EDT | 2024-11-15 | 16.55 | 17.80 | 20.50 | 0.00 | - | 2 | 40 | 54.57% |
| SCHW241220C00060000 | 2024-05-09 9:42AM EDT | 2024-12-20 | 18.60 | 18.05 | 18.90 | 0.00 | - | 1 | 327 | 40.45% |
| SCHW250117C00060000 | 2024-05-09 12:11PM EDT | 2025-01-17 | 19.05 | 18.75 | 19.40 | -0.13 | -0.68% | 1 | 1,868 | 41.08% |
| SCHW250321C00060000 | 2024-05-06 2:12PM EDT | 2025-03-21 | 21.00 | 19.70 | 22.40 | 0.00 | - | - | 25 | 51.29% |
| SCHW250620C00060000 | 2024-05-08 11:06AM EDT | 2025-06-20 | 20.70 | 20.25 | 23.45 | 0.00 | - | 1 | 173 | 49.45% |
| SCHW251219C00060000 | 2024-05-08 10:00AM EDT | 2025-12-19 | 22.65 | 22.50 | 25.50 | 0.00 | - | 5 | 441 | 47.90% |
| SCHW260116C00060000 | 2024-05-08 10:55AM EDT | 2026-01-16 | 22.70 | 22.60 | 25.50 | +0.50 | +2.25% | 1 | 1,652 | 46.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry 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 | 0.01 | 0.00 | - | 131 | 705 | 62.50% |
| SCHW240524P00060000 | 2024-05-06 11:51AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 8 | 73.24% |
| SCHW240531P00060000 | 2024-05-10 2:38PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 20 | 34 | 47.27% |
| SCHW240621P00060000 | 2024-05-10 1:02PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 6 | 18,665 | 35.16% |
| SCHW240719P00060000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 0.19 | 0.16 | 0.18 | 0.00 | - | 3 | 1,252 | 32.23% |
| SCHW240816P00060000 | 2024-05-10 11:22AM EDT | 2024-08-16 | 0.28 | 0.24 | 0.30 | -0.05 | -15.15% | 2 | 7 | 30.32% |
| SCHW240920P00060000 | 2024-05-10 11:41AM EDT | 2024-09-20 | 0.45 | 0.40 | 0.47 | -0.05 | -10.00% | 5 | 913 | 28.96% |
| SCHW241018P00060000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 0.64 | 0.62 | 0.66 | -0.07 | -9.86% | 4 | 636 | 28.78% |
| SCHW241115P00060000 | 2024-04-26 12:04PM EDT | 2024-11-15 | 1.22 | 0.84 | 0.89 | 0.00 | - | 8 | 286 | 29.00% |
| SCHW241220P00060000 | 2024-05-10 10:17AM EDT | 2024-12-20 | 1.15 | 1.08 | 1.14 | -0.02 | -1.71% | 2 | 1,077 | 28.81% |
| SCHW250117P00060000 | 2024-05-09 2:31PM EDT | 2025-01-17 | 1.39 | 1.28 | 1.39 | -0.05 | -3.47% | 15 | 8,738 | 29.05% |
| SCHW250620P00060000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 2.62 | 2.35 | 4.00 | 0.00 | - | 2 | 2,062 | 35.55% |
| SCHW251219P00060000 | 2024-05-02 10:46AM EDT | 2025-12-19 | 4.20 | 2.69 | 3.75 | 0.00 | - | 3 | 285 | 28.63% |
| SCHW260116P00060000 | 2024-05-08 2:56PM EDT | 2026-01-16 | 3.75 | 2.83 | 4.75 | 0.00 | - | 5 | 811 | 31.49% |
© 2024 Yahoo. All rights reserved.