The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00080000 | 2024-04-23 12:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 206 | 53.13% |
| SCHW240503C00080000 | 2024-04-25 11:44AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 224 | 24.22% |
| SCHW240510C00080000 | 2024-04-25 2:35PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.09 | +0.01 | +11.11% | 16 | 130 | 21.78% |
| SCHW240517C00080000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 16 | 1,701 | 21.88% |
| SCHW240524C00080000 | 2024-04-25 11:31AM EDT | 2024-05-24 | 0.38 | 0.36 | 0.40 | 0.00 | - | 2 | 23 | 23.49% |
| SCHW240531C00080000 | 2024-04-26 10:41AM EDT | 2024-05-31 | 0.50 | 0.47 | 0.50 | -0.01 | -1.96% | 10 | 123 | 22.75% |
| SCHW240621C00080000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 0.89 | 0.88 | 0.90 | -0.02 | -2.20% | 46 | 3,735 | 22.80% |
| SCHW240719C00080000 | 2024-04-26 10:42AM EDT | 2024-07-19 | 1.83 | 1.81 | 1.86 | -0.02 | -1.08% | 22 | 3,139 | 26.56% |
| SCHW240920C00080000 | 2024-04-25 12:16PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.20 | 0.00 | - | 509 | 1,799 | 27.72% |
| SCHW241018C00080000 | 2024-04-25 1:42PM EDT | 2024-10-18 | 3.89 | 3.80 | 3.90 | 0.00 | - | 4 | 1,424 | 28.92% |
| SCHW241115C00080000 | 2024-04-25 3:51PM EDT | 2024-11-15 | 4.45 | 4.40 | 4.50 | 0.00 | - | 6 | 831 | 29.62% |
| SCHW241220C00080000 | 2024-04-24 2:20PM EDT | 2024-12-20 | 5.41 | 5.05 | 5.20 | 0.00 | - | 1 | 983 | 30.31% |
| SCHW250117C00080000 | 2024-04-25 11:15AM EDT | 2025-01-17 | 5.60 | 5.70 | 5.85 | 0.00 | - | 41 | 4,545 | 31.25% |
| SCHW250620C00080000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 8.37 | 8.25 | 8.50 | 0.00 | - | 12 | 886 | 33.19% |
| SCHW251219C00080000 | 2024-04-25 9:49AM EDT | 2025-12-19 | 10.52 | 10.45 | 10.70 | 0.00 | - | 5 | 596 | 33.47% |
| SCHW260116C00080000 | 2024-04-23 3:36PM EDT | 2026-01-16 | 10.80 | 10.85 | 11.20 | 0.00 | - | 10 | 621 | 34.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00080000 | 2024-04-15 9:55AM EDT | 2024-05-03 | 7.55 | 5.05 | 5.35 | 0.00 | - | - | 1 | 27.93% |
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 2024-05-17 | 5.60 | 5.30 | 5.55 | 0.00 | - | 2 | 2 | 23.68% |
| SCHW240621P00080000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 5.70 | 5.85 | 6.10 | 0.00 | - | 2 | 2 | 21.88% |
| SCHW240719P00080000 | 2024-04-05 3:13PM EDT | 2024-07-19 | 9.45 | 6.40 | 6.55 | 0.00 | - | 3 | 315 | 21.83% |
| SCHW240920P00080000 | 2024-04-15 9:40AM EDT | 2024-09-20 | 9.19 | 7.25 | 7.45 | 0.00 | - | 1 | 13 | 21.92% |
| SCHW241018P00080000 | 2024-04-25 10:12AM EDT | 2024-10-18 | 8.25 | 7.65 | 8.05 | 0.00 | - | 1 | 4 | 23.22% |
| SCHW241115P00080000 | 2024-04-01 12:11PM EDT | 2024-11-15 | 10.30 | 8.05 | 8.30 | 0.00 | - | 1 | 60 | 22.75% |
| SCHW241220P00080000 | 2024-04-22 10:12AM EDT | 2024-12-20 | 9.03 | 8.50 | 8.65 | 0.00 | - | 1 | 34 | 22.55% |
| SCHW250117P00080000 | 2024-04-19 11:10AM EDT | 2025-01-17 | 9.70 | 8.90 | 9.45 | 0.00 | - | 85 | 326 | 24.57% |
| SCHW250620P00080000 | 2024-04-24 2:52PM EDT | 2025-06-20 | 10.45 | 9.35 | 10.60 | 0.00 | - | 2 | 2 | 23.23% |
| SCHW251219P00080000 | 2024-01-17 2:46PM EDT | 2025-12-19 | 18.56 | 17.25 | 18.30 | 0.00 | - | 1 | 63 | 39.57% |
| SCHW260116P00080000 | 2024-04-24 9:40AM EDT | 2026-01-16 | 12.00 | 11.50 | 13.00 | 0.00 | - | 2 | 14 | 25.14% |
© 2024 Yahoo. All rights reserved.