The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00065000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 9.74 | 9.15 | 12.95 | 0.00 | - | 1 | 11 | 50.00% |
| SCHW240517C00065000 | 2024-05-02 3:08PM EDT | 2024-05-17 | 10.60 | 9.95 | 12.75 | 0.00 | - | 2 | 310 | 60.45% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 6.80 | 9.55 | 12.95 | 0.00 | - | 1 | 1 | 89.09% |
| SCHW240621C00065000 | 2024-05-03 2:06PM EDT | 2024-06-21 | 11.60 | 11.30 | 11.60 | +0.85 | +7.91% | 7 | 5,084 | 36.91% |
| SCHW240719C00065000 | 2024-05-03 12:11PM EDT | 2024-07-19 | 11.55 | 11.10 | 12.55 | +0.20 | +1.76% | 10 | 1,005 | 41.41% |
| SCHW240920C00065000 | 2024-05-03 2:21PM EDT | 2024-09-20 | 11.15 | 11.05 | 13.10 | +0.13 | +1.18% | 1 | 919 | 34.92% |
| SCHW241018C00065000 | 2024-04-22 12:04PM EDT | 2024-10-18 | 12.35 | 12.15 | 13.75 | 0.00 | - | 1 | 72 | 36.22% |
| SCHW241115C00065000 | 2024-05-03 1:49PM EDT | 2024-11-15 | 14.00 | 13.05 | 14.20 | +1.45 | +11.55% | 122 | 43 | 36.19% |
| SCHW241220C00065000 | 2024-04-23 11:50AM EDT | 2024-12-20 | 14.05 | 14.00 | 14.75 | 0.00 | - | 1 | 391 | 36.26% |
| SCHW250117C00065000 | 2024-05-03 9:31AM EDT | 2025-01-17 | 15.50 | 14.65 | 15.40 | +1.40 | +9.93% | 3 | 3,192 | 37.42% |
| SCHW250620C00065000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 17.14 | 17.25 | 18.60 | +1.55 | +9.94% | 1 | 381 | 41.55% |
| SCHW251219C00065000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 16.72 | 19.10 | 19.70 | 0.00 | - | 5 | 453 | 37.95% |
| SCHW260116C00065000 | 2024-04-24 11:01AM EDT | 2026-01-16 | 19.60 | 19.45 | 19.95 | 0.00 | - | 1 | 346 | 37.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00065000 | 2024-05-02 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 108 | 108.59% |
| SCHW240517P00065000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 11 | 2,459 | 41.99% |
| SCHW240524P00065000 | 2024-05-03 1:24PM EDT | 2024-05-24 | 0.06 | 0.07 | 0.10 | -0.06 | -50.00% | 5 | 23 | 38.18% |
| SCHW240531P00065000 | 2024-05-03 12:02PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 5 | 26 | 33.40% |
| SCHW240621P00065000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.23 | -0.06 | -21.43% | 51 | 5,779 | 29.30% |
| SCHW240719P00065000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.53 | 0.51 | 0.54 | -0.11 | -17.19% | 60 | 2,059 | 29.05% |
| SCHW240920P00065000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 1.15 | 1.08 | 1.13 | -0.12 | -9.45% | 5 | 3,204 | 27.39% |
| SCHW241018P00065000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 1.48 | 1.45 | 1.51 | -0.21 | -12.43% | 10 | 1,850 | 27.94% |
| SCHW241115P00065000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 1.79 | 1.76 | 1.84 | -0.34 | -15.96% | 100 | 146 | 28.08% |
| SCHW241220P00065000 | 2024-05-02 11:27AM EDT | 2024-12-20 | 2.50 | 2.11 | 2.19 | 0.00 | - | 3 | 652 | 27.93% |
| SCHW250117P00065000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 2.48 | 2.43 | 2.52 | -0.34 | -12.06% | 6 | 5,369 | 28.15% |
| SCHW250620P00065000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 4.00 | 2.79 | 4.00 | -0.25 | -5.88% | 7 | 2,074 | 28.24% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 2025-12-19 | 6.10 | 4.25 | 5.15 | 0.00 | - | 20 | 214 | 27.19% |
| SCHW260116P00065000 | 2024-05-03 11:14AM EDT | 2026-01-16 | 5.30 | 4.95 | 5.25 | -0.25 | -4.50% | 1 | 785 | 26.88% |
© 2024 Yahoo. All rights reserved.