The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00050000 | 2024-04-12 3:28PM EDT | 2024-05-17 | 20.30 | 24.20 | 25.45 | 0.00 | - | 60 | 67 | 77.73% |
| SCHW240621C00050000 | 2024-04-23 10:58AM EDT | 2024-06-21 | 25.00 | 24.65 | 26.05 | 0.00 | - | 5 | 1,082 | 71.53% |
| SCHW240719C00050000 | 2024-04-26 10:17AM EDT | 2024-07-19 | 25.50 | 24.70 | 25.75 | -0.35 | -1.35% | 1 | 32 | 55.47% |
| SCHW240920C00050000 | 2024-04-15 12:34PM EDT | 2024-09-20 | 23.81 | 24.25 | 27.40 | 0.00 | - | 10 | 121 | 51.73% |
| SCHW241018C00050000 | 2024-03-01 2:14PM EDT | 2024-10-18 | 18.40 | 22.95 | 24.25 | 0.00 | - | 10 | 6 | 0.00% |
| SCHW241115C00050000 | 2024-03-26 10:44AM EDT | 2024-11-15 | 22.98 | 23.75 | 27.65 | 0.00 | - | 1 | 1 | 61.40% |
| SCHW241220C00050000 | 2024-01-31 11:59AM EDT | 2024-12-20 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SCHW250117C00050000 | 2024-04-23 2:42PM EDT | 2025-01-17 | 26.98 | 26.05 | 27.50 | 0.00 | - | 22 | 1,509 | 52.58% |
| SCHW250620C00050000 | 2024-04-24 2:35PM EDT | 2025-06-20 | 28.23 | 26.95 | 28.30 | 0.00 | - | 3 | 287 | 46.36% |
| SCHW251219C00050000 | 2024-04-15 12:10PM EDT | 2025-12-19 | 27.63 | 28.60 | 29.40 | 0.00 | - | 4 | 477 | 43.59% |
| SCHW260116C00050000 | 2024-04-22 2:10PM EDT | 2026-01-16 | 29.30 | 29.25 | 29.80 | 0.00 | - | 9 | 352 | 44.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00050000 | 2024-04-15 3:21PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 171.68% |
| SCHW240517P00050000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 34 | 68.75% |
| SCHW240621P00050000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 174 | 6,758 | 45.70% |
| SCHW240719P00050000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.13 | 0.00 | - | 6 | 290 | 43.16% |
| SCHW240920P00050000 | 2024-04-22 12:37PM EDT | 2024-09-20 | 0.28 | 0.22 | 0.26 | 0.00 | - | 3 | 5,422 | 37.06% |
| SCHW241018P00050000 | 2024-04-18 10:46AM EDT | 2024-10-18 | 0.42 | 0.22 | 0.40 | 0.00 | - | 40 | 986 | 37.11% |
| SCHW241115P00050000 | 2024-04-23 9:45AM EDT | 2024-11-15 | 0.48 | 0.35 | 0.52 | 0.00 | - | 10 | 109 | 36.57% |
| SCHW241220P00050000 | 2024-04-25 3:10PM EDT | 2024-12-20 | 0.58 | 0.54 | 0.59 | 0.00 | - | 11 | 617 | 34.82% |
| SCHW250117P00050000 | 2024-04-24 3:00PM EDT | 2025-01-17 | 0.71 | 0.69 | 0.75 | 0.00 | - | 25 | 6,540 | 34.96% |
| SCHW250620P00050000 | 2024-04-25 10:06AM EDT | 2025-06-20 | 1.43 | 1.31 | 1.40 | 0.00 | - | 50 | 853 | 33.20% |
| SCHW251219P00050000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 2.46 | 1.90 | 2.16 | 0.00 | - | 48 | 672 | 32.03% |
| SCHW260116P00050000 | 2024-04-22 11:12AM EDT | 2026-01-16 | 2.25 | 2.01 | 2.22 | 0.00 | - | 10 | 4,693 | 31.62% |
© 2024 Yahoo. All rights reserved.