NYSE - Nasdaq Real Time Price • USD
The Charles Schwab Corporation (SCHW)
As of 12:36 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00070000 | 4/23/2024 2:13 PM | 2024-04-26 | 4.75 | 4.70 | 5.75 | -0.08 | -1.66% | 4 | 173 | 77.44% |
| SCHW240503C00070000 | 4/23/2024 4:05 PM | 2024-05-03 | 5.45 | 5.20 | 5.45 | 0.37 | 7.28% | 5 | 254 | 37.01% |
| SCHW240510C00070000 | 4/23/2024 2:17 PM | 2024-05-10 | 5.00 | 5.25 | 6.00 | 0.10 | 2.04% | 1 | 49 | 41.90% |
| SCHW240517C00070000 | 4/23/2024 3:37 PM | 2024-05-17 | 5.57 | 5.40 | 5.55 | 0.39 | 7.53% | 117 | 1,216 | 26.86% |
| SCHW240524C00070000 | 4/23/2024 1:36 PM | 2024-05-24 | 5.08 | 5.55 | 6.45 | 0.08 | 1.60% | 30 | 17 | 38.11% |
| SCHW240531C00070000 | 4/22/2024 6:46 PM | 2024-05-31 | 5.45 | 5.70 | 6.30 | 0.00 | 0.00% | 18 | 20 | 32.57% |
| SCHW240621C00070000 | 4/23/2024 4:10 PM | 2024-06-21 | 6.45 | 6.30 | 6.40 | 0.60 | 10.26% | 26 | 6,730 | 27.30% |
| SCHW240719C00070000 | 4/23/2024 3:22 PM | 2024-07-19 | 7.34 | 7.25 | 7.40 | 0.44 | 6.38% | 13 | 1,861 | 30.74% |
| SCHW240920C00070000 | 4/23/2024 3:39 PM | 2024-09-20 | 8.71 | 8.55 | 8.70 | 0.21 | 2.47% | 2 | 3,680 | 31.08% |
| SCHW241018C00070000 | 4/23/2024 2:21 PM | 2024-10-18 | 9.01 | 9.05 | 9.45 | 1.14 | 14.49% | 1 | 784 | 32.47% |
| SCHW241115C00070000 | 4/19/2024 4:51 PM | 2024-11-15 | 9.15 | 9.85 | 10.00 | 0.00 | 0.00% | 3 | 136 | 32.86% |
| SCHW241220C00070000 | 4/23/2024 2:12 PM | 2024-12-20 | 10.34 | 10.55 | 10.70 | 0.29 | 2.89% | 3 | 2,132 | 33.50% |
| SCHW250117C00070000 | 4/23/2024 4:03 PM | 2025-01-17 | 11.30 | 11.15 | 11.35 | 0.51 | 4.73% | 4 | 4,967 | 34.43% |
| SCHW250620C00070000 | 4/22/2024 2:58 PM | 2025-06-20 | 13.30 | 12.95 | 13.85 | 0.00 | 0.00% | 1 | 901 | 35.79% |
| SCHW251219C00070000 | 4/8/2024 2:12 PM | 2025-12-19 | 13.15 | 14.70 | 16.15 | 0.00 | 0.00% | 3 | 422 | 36.33% |
| SCHW260116C00070000 | 4/23/2024 4:14 PM | 2026-01-16 | 16.50 | 16.05 | 16.50 | 0.80 | 5.10% | 24 | 876 | 36.48% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426P00070000 | 4/23/2024 4:16 PM | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 150 | 1,361 | 35.55% |
| SCHW240503P00070000 | 4/23/2024 1:34 PM | 2024-05-03 | 0.18 | 0.10 | 0.12 | 0.03 | 20.00% | 3 | 224 | 28.32% |
| SCHW240510P00070000 | 4/23/2024 3:38 PM | 2024-05-10 | 0.20 | 0.21 | 0.22 | -0.11 | -35.48% | 112 | 126 | 25.88% |
| SCHW240517P00070000 | 4/23/2024 3:24 PM | 2024-05-17 | 0.36 | 0.34 | 0.38 | -0.12 | -25.00% | 73 | 2,712 | 25.98% |
| SCHW240524P00070000 | 4/23/2024 2:37 PM | 2024-05-24 | 0.55 | 0.47 | 0.52 | -0.42 | -43.30% | 100 | 24 | 25.61% |
| SCHW240531P00070000 | 4/22/2024 4:45 PM | 2024-05-31 | 0.71 | 0.57 | 0.61 | 0.00 | 0.00% | 1 | 18 | 24.63% |
| SCHW240621P00070000 | 4/23/2024 3:18 PM | 2024-06-21 | 0.96 | 0.95 | 0.97 | -0.19 | -16.52% | 124 | 2,872 | 24.09% |
| SCHW240719P00070000 | 4/23/2024 4:04 PM | 2024-07-19 | 1.60 | 1.62 | 1.65 | -0.21 | -11.60% | 37 | 4,003 | 25.76% |
| SCHW240920P00070000 | 4/23/2024 3:22 PM | 2024-09-20 | 2.56 | 2.52 | 2.57 | -0.19 | -6.91% | 88 | 2,360 | 25.27% |
| SCHW241018P00070000 | 4/23/2024 2:22 PM | 2024-10-18 | 3.10 | 2.94 | 3.05 | -0.10 | -3.13% | 1 | 74 | 25.79% |
| SCHW241115P00070000 | 4/19/2024 4:40 PM | 2024-11-15 | 4.15 | 3.40 | 3.55 | 0.00 | 0.00% | 3 | 373 | 26.46% |
| SCHW241220P00070000 | 4/22/2024 7:20 PM | 2024-12-20 | 4.15 | 3.85 | 3.95 | 0.00 | 0.00% | 12 | 909 | 26.28% |
| SCHW250117P00070000 | 4/22/2024 6:27 PM | 2025-01-17 | 4.37 | 4.20 | 4.35 | 0.00 | 0.00% | 1 | 4,031 | 26.59% |
| SCHW250620P00070000 | 4/22/2024 4:56 PM | 2025-06-20 | 6.00 | 5.75 | 5.90 | 0.00 | 0.00% | 7 | 2,218 | 26.43% |
| SCHW251219P00070000 | 3/12/2024 7:04 PM | 2025-12-19 | 10.50 | 8.75 | 9.20 | 0.00 | 0.00% | 39 | 110 | 31.30% |
| SCHW260116P00070000 | 4/23/2024 1:58 PM | 2026-01-16 | 7.45 | 7.10 | 7.30 | 0.05 | 0.68% | 2 | 106 | 25.43% |
Related Tickers
MS Morgan Stanley
93.51
+1.55%
GS The Goldman Sachs Group, Inc.
423.17
+1.39%
IBKR Interactive Brokers Group, Inc.
115.43
+2.04%
HOOD Robinhood Markets, Inc.
17.64
+2.59%
RIOT Riot Platforms, Inc.
11.76
+4.63%
CLSK CleanSpark, Inc.
20.42
+6.97%
MARA Marathon Digital Holdings, Inc.
19.22
+9.52%
AGBA AGBA Group Holding Limited
2.6206
+4.81%
HUT Hut 8 Corp.
9.71
+5.29%
JEF Jefferies Financial Group Inc.
44.43
+2.07%