The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240802C00055000 | 2024-07-18 10:55AM EDT | 2024-08-02 | 7.92 | 10.40 | 12.85 | 0.00 | - | 5 | 5 | 62.50% |
| SCHW240816C00055000 | 2024-07-24 3:07PM EDT | 2024-08-16 | 9.60 | 10.60 | 12.65 | 0.00 | - | 40 | 25 | 82.23% |
| SCHW240823C00055000 | 2024-07-24 9:55AM EDT | 2024-08-23 | 11.00 | 10.35 | 12.20 | 0.00 | - | 10 | 10 | 59.38% |
| SCHW240920C00055000 | 2024-07-25 1:09PM EDT | 2024-09-20 | 11.90 | 10.25 | 13.05 | 0.00 | - | 4 | 144 | 56.81% |
| SCHW241018C00055000 | 2024-07-26 1:45PM EDT | 2024-10-18 | 13.10 | 12.10 | 14.40 | +1.81 | +16.03% | 1 | 44 | 61.88% |
| SCHW241115C00055000 | 2024-07-16 10:59AM EDT | 2024-11-15 | 15.60 | 12.80 | 14.80 | 0.00 | - | 3 | 44 | 57.26% |
| SCHW241220C00055000 | 2024-07-26 10:48AM EDT | 2024-12-20 | 13.75 | 12.25 | 14.85 | +0.65 | +4.96% | 1 | 76 | 50.38% |
| SCHW250117C00055000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 13.80 | 13.60 | 14.60 | +0.48 | +3.60% | 6 | 4,148 | 44.34% |
| SCHW250321C00055000 | 2024-07-25 9:37AM EDT | 2025-03-21 | 13.50 | 14.00 | 16.50 | 0.00 | - | 100 | 1,242 | 49.51% |
| SCHW250620C00055000 | 2024-07-25 1:20PM EDT | 2025-06-20 | 15.30 | 15.35 | 16.50 | 0.00 | - | 1 | 725 | 42.10% |
| SCHW251219C00055000 | 2024-07-17 3:14PM EDT | 2025-12-19 | 14.35 | 16.90 | 18.05 | 0.00 | - | 4 | 443 | 39.91% |
| SCHW260116C00055000 | 2024-07-26 2:38PM EDT | 2026-01-16 | 17.70 | 15.70 | 18.50 | +0.20 | +1.14% | 50 | 935 | 40.56% |
| SCHW261218C00055000 | 2024-07-23 10:18AM EDT | 2026-12-18 | 20.00 | 18.85 | 22.00 | 0.00 | - | 2 | 6 | 42.16% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240802P00055000 | 2024-07-25 10:37AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,600 | 60.94% |
| SCHW240809P00055000 | 2024-07-26 9:44AM EDT | 2024-08-09 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 5 | 164 | 49.02% |
| SCHW240816P00055000 | 2024-07-26 2:49PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3 | 3,445 | 41.21% |
| SCHW240823P00055000 | 2024-07-26 11:09AM EDT | 2024-08-23 | 0.07 | 0.06 | 0.24 | -0.04 | -36.36% | 3 | 69 | 46.68% |
| SCHW240830P00055000 | 2024-07-25 2:43PM EDT | 2024-08-30 | 0.13 | 0.04 | 0.29 | 0.00 | - | 1 | 18 | 43.65% |
| SCHW240920P00055000 | 2024-07-26 12:23PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.23 | -0.03 | -13.04% | 7 | 6,233 | 32.72% |
| SCHW241018P00055000 | 2024-07-26 11:57AM EDT | 2024-10-18 | 0.46 | 0.45 | 0.51 | -0.02 | -4.17% | 5 | 1,085 | 32.72% |
| SCHW241115P00055000 | 2024-07-26 10:25AM EDT | 2024-11-15 | 0.75 | 0.73 | 0.81 | -0.13 | -14.77% | 1 | 497 | 32.62% |
| SCHW241220P00055000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 0.97 | 0.95 | 1.02 | -0.04 | -3.96% | 3 | 1,274 | 30.79% |
| SCHW250117P00055000 | 2024-07-26 2:12PM EDT | 2025-01-17 | 1.18 | 1.19 | 1.29 | -0.15 | -11.28% | 4 | 9,079 | 30.74% |
| SCHW250321P00055000 | 2024-07-24 10:37AM EDT | 2025-03-21 | 1.75 | 1.66 | 2.01 | 0.00 | - | 3 | 214 | 31.57% |
| SCHW250620P00055000 | 2024-07-26 11:26AM EDT | 2025-06-20 | 2.49 | 1.91 | 2.63 | -0.28 | -10.11% | 34 | 2,927 | 30.35% |
| SCHW251219P00055000 | 2024-07-24 10:24AM EDT | 2025-12-19 | 3.60 | 2.47 | 3.65 | 0.00 | - | 8 | 246 | 28.72% |
| SCHW260116P00055000 | 2024-07-25 3:25PM EDT | 2026-01-16 | 3.62 | 3.50 | 3.80 | -0.18 | -4.74% | 10 | 2,526 | 28.57% |
| SCHW261218P00055000 | 2024-07-26 3:31PM EDT | 2026-12-18 | 4.69 | 4.10 | 5.20 | -0.76 | -13.94% | 20 | 12 | 26.76% |
© 2024 Yahoo. All rights reserved.