NYSE - Nasdaq Real Time Price • USD
The Charles Schwab Corporation (SCHW)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00067500 | 4/24/2024 7:31 PM | 2024-05-17 | 7.90 | 7.90 | 8.10 | 0.04 | 0.51% | 236 | 694 | 37.21% |
| SCHW240621C00067500 | 4/24/2024 5:21 PM | 2024-06-21 | 8.77 | 8.55 | 10.45 | 0.31 | 3.66% | 6 | 6,035 | 51.37% |
| SCHW240719C00067500 | 4/23/2024 7:39 PM | 2024-07-19 | 9.30 | 9.35 | 9.50 | 0.00 | 0.00% | 5 | 1,069 | 33.97% |
| SCHW240920C00067500 | 4/23/2024 5:59 PM | 2024-09-20 | 10.60 | 10.45 | 10.65 | 0.00 | 0.00% | 10 | 1,099 | 33.31% |
| SCHW241018C00067500 | 4/12/2024 6:58 PM | 2024-10-18 | 8.00 | 10.40 | 11.40 | 0.00 | 0.00% | 2 | 783 | 34.83% |
| SCHW241115C00067500 | 4/15/2024 2:01 PM | 2024-11-15 | 10.60 | 10.30 | 12.75 | 0.00 | 0.00% | 2 | 166 | 39.31% |
| SCHW241220C00067500 | 4/15/2024 5:43 PM | 2024-12-20 | 9.95 | 11.90 | 12.50 | 0.00 | 0.00% | 4 | 299 | 35.14% |
| SCHW250117C00067500 | 4/22/2024 5:53 PM | 2025-01-17 | 12.75 | 11.40 | 14.05 | 0.00 | 0.00% | 121 | 2,348 | 40.10% |
| SCHW250620C00067500 | 4/15/2024 3:48 PM | 2025-06-20 | 14.10 | 13.65 | 15.55 | 0.00 | 0.00% | 1 | 554 | 37.16% |
| SCHW251219C00067500 | 4/18/2024 6:04 PM | 2025-12-19 | 15.94 | 17.25 | 17.85 | 0.00 | 0.00% | 3 | 60 | 37.70% |
| SCHW260116C00067500 | 4/23/2024 6:55 PM | 2026-01-16 | 17.74 | 17.45 | 18.10 | 0.00 | 0.00% | 2 | 617 | 37.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00067500 | 4/24/2024 6:33 PM | 2024-05-17 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 40 | 1,200 | 29.49% |
| SCHW240621P00067500 | 4/24/2024 7:42 PM | 2024-06-21 | 0.56 | 0.52 | 0.55 | -0.04 | -6.67% | 31 | 9,137 | 25.73% |
| SCHW240719P00067500 | 4/24/2024 4:09 PM | 2024-07-19 | 1.08 | 1.02 | 1.06 | 0.02 | 1.89% | 66 | 1,420 | 26.84% |
| SCHW240920P00067500 | 4/23/2024 7:47 PM | 2024-09-20 | 1.87 | 1.80 | 1.85 | -0.05 | -2.60% | 3 | 844 | 26.10% |
| SCHW241018P00067500 | 4/24/2024 1:47 PM | 2024-10-18 | 2.22 | 2.19 | 2.26 | -0.63 | -22.11% | 2 | 122 | 26.45% |
| SCHW241115P00067500 | 4/18/2024 7:05 PM | 2024-11-15 | 3.40 | 2.46 | 2.68 | 0.00 | 0.00% | 40 | 118 | 26.91% |
| SCHW241220P00067500 | 4/22/2024 4:43 PM | 2024-12-20 | 3.35 | 3.00 | 3.10 | 0.00 | 0.00% | 543 | 974 | 26.95% |
| SCHW250117P00067500 | 4/24/2024 4:25 PM | 2025-01-17 | 3.40 | 3.35 | 3.45 | -0.15 | -4.23% | 17 | 4,410 | 27.13% |
| SCHW250620P00067500 | 4/22/2024 4:56 PM | 2025-06-20 | 5.13 | 4.80 | 5.00 | 0.00 | 0.00% | 3 | 185 | 27.20% |
| SCHW251219P00067500 | 4/17/2024 6:08 PM | 2025-12-19 | 7.00 | 6.00 | 6.55 | 0.00 | 0.00% | 1 | 59 | 27.28% |
| SCHW260116P00067500 | 4/17/2024 6:11 PM | 2026-01-16 | 7.15 | 6.10 | 6.35 | 0.00 | 0.00% | 3 | 202 | 26.11% |
Related Tickers
MS Morgan Stanley
93.85
+0.10%
GS The Goldman Sachs Group, Inc.
423.04
-0.23%
IBKR Interactive Brokers Group, Inc.
115.64
+0.83%
HOOD Robinhood Markets, Inc.
17.31
-1.76%
RIOT Riot Platforms, Inc.
11.88
+0.25%
CLSK CleanSpark, Inc.
19.78
-4.58%
MARA Marathon Digital Holdings, Inc.
19.09
-1.80%
AGBA AGBA Group Holding Limited
2.4500
-17.51%
FUTU Futu Holdings Limited
63.98
+3.31%
JEF Jefferies Financial Group Inc.
44.60
+0.02%