The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00061000 | 2024-05-07 2:32PM EDT | 61.00 | 15.00 | 13.20 | 14.80 | 0.00 | - | 3 | 0 | 202.73% |
| SCHW240510C00063000 | 2024-04-02 1:29PM EDT | 63.00 | 8.49 | 10.40 | 14.15 | 0.00 | - | - | 5 | 293.95% |
| SCHW240510C00064000 | 2024-04-11 12:36PM EDT | 64.00 | 7.65 | 10.05 | 12.30 | 0.00 | - | - | 0 | 214.84% |
| SCHW240510C00065000 | 2024-05-08 3:03PM EDT | 65.00 | 11.17 | 9.10 | 11.85 | -0.93 | -7.69% | 4 | 4 | 96.88% |
| SCHW240510C00066000 | 2024-04-18 3:37PM EDT | 66.00 | 7.15 | 8.15 | 10.75 | 0.00 | - | - | 0 | 75.00% |
| SCHW240510C00067000 | 2024-05-03 3:49PM EDT | 67.00 | 9.19 | 8.20 | 9.65 | 0.00 | - | 1 | 3 | 142.19% |
| SCHW240510C00068000 | 2024-05-09 2:30PM EDT | 68.00 | 7.62 | 6.45 | 8.65 | -0.58 | -7.07% | 6 | 0 | 87.89% |
| SCHW240510C00069000 | 2024-05-08 3:03PM EDT | 69.00 | 7.45 | 6.35 | 6.65 | 0.00 | - | 40 | 0 | 69.14% |
| SCHW240510C00070000 | 2024-05-08 3:56PM EDT | 70.00 | 7.20 | 4.85 | 6.85 | 0.00 | - | 202 | 1 | 97.75% |
| SCHW240510C00071000 | 2024-05-09 3:31PM EDT | 71.00 | 3.82 | 2.83 | 5.65 | -0.53 | -12.18% | 8 | 8 | 134.47% |
| SCHW240510C00072000 | 2024-05-08 3:56PM EDT | 72.00 | 3.75 | 2.52 | 4.75 | -0.85 | -18.48% | 6 | 11 | 55.66% |
| SCHW240510C00073000 | 2024-05-09 2:31PM EDT | 73.00 | 2.60 | 1.64 | 2.96 | -0.09 | -3.35% | 3 | 9 | 64.75% |
| SCHW240510C00074000 | 2024-05-09 11:31AM EDT | 74.00 | 2.15 | 0.96 | 1.72 | -0.16 | -6.93% | 19 | 31 | 36.33% |
| SCHW240510C00075000 | 2024-05-09 2:21PM EDT | 75.00 | 0.79 | 0.26 | 0.67 | -0.72 | -47.68% | 90 | 115 | 18.56% |
| SCHW240510C00076000 | 2024-05-09 3:59PM EDT | 76.00 | 0.14 | 0.11 | 0.14 | -0.48 | -77.42% | 486 | 1,228 | 15.72% |
| SCHW240510C00077000 | 2024-05-09 3:59PM EDT | 77.00 | 0.03 | 0.01 | 0.03 | -0.17 | -85.00% | 233 | 1,548 | 18.36% |
| SCHW240510C00078000 | 2024-05-09 3:15PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 390 | 2,047 | 22.27% |
| SCHW240510C00079000 | 2024-05-08 3:49PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 755 | 28.91% |
| SCHW240510C00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 193 | 35.94% |
| SCHW240510C00081000 | 2024-05-07 9:41AM EDT | 81.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 3 | 34 | 69.14% |
| SCHW240510C00082000 | 2024-05-06 10:21AM EDT | 82.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 387 | 114.65% |
| SCHW240510C00085000 | 2024-04-15 9:40AM EDT | 85.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 20 | 94.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00050000 | 2024-04-26 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 502 | 193.75% |
| SCHW240510P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 150.00% |
| SCHW240510P00059000 | 2024-04-22 3:58PM EDT | 59.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 2 | 306.15% |
| SCHW240510P00060000 | 2024-05-03 12:29PM EDT | 60.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 3 | 78 | 290.53% |
| SCHW240510P00061000 | 2024-04-22 3:57PM EDT | 61.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 2 | 275.98% |
| SCHW240510P00062000 | 2024-04-22 3:56PM EDT | 62.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 103 | 221.88% |
| SCHW240510P00063000 | 2024-04-30 3:11PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 67 | 101.56% |
| SCHW240510P00064000 | 2024-05-03 11:01AM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 63 | 84.38% |
| SCHW240510P00065000 | 2024-05-07 12:52PM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 108 | 181.64% |
| SCHW240510P00066000 | 2024-05-07 11:34AM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 78.13% |
| SCHW240510P00067000 | 2024-05-01 12:55PM EDT | 67.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 104 | 154.88% |
| SCHW240510P00068000 | 2024-05-07 12:22PM EDT | 68.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 88 | 75.78% |
| SCHW240510P00069000 | 2024-05-08 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 291 | 51.56% |
| SCHW240510P00070000 | 2024-05-07 2:35PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 45.31% |
| SCHW240510P00071000 | 2024-05-08 1:25PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 103 | 444 | 44.14% |
| SCHW240510P00072000 | 2024-05-09 10:12AM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 802 | 33.20% |
| SCHW240510P00073000 | 2024-05-09 12:34PM EDT | 73.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 531 | 26.95% |
| SCHW240510P00074000 | 2024-05-09 3:31PM EDT | 74.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 352 | 1,229 | 19.92% |
| SCHW240510P00075000 | 2024-05-09 3:58PM EDT | 75.00 | 0.15 | 0.15 | 0.18 | +0.03 | +25.00% | 322 | 1,753 | 16.11% |
| SCHW240510P00076000 | 2024-05-09 3:56PM EDT | 76.00 | 0.63 | 0.62 | 0.69 | +0.25 | +65.79% | 544 | 946 | 15.14% |
| SCHW240510P00077000 | 2024-05-09 1:59PM EDT | 77.00 | 1.37 | 0.65 | 1.82 | +0.47 | +52.22% | 35 | 85 | 36.13% |
| SCHW240510P00078000 | 2024-05-08 2:05PM EDT | 78.00 | 1.80 | 1.53 | 2.93 | 0.00 | - | 260 | 263 | 55.47% |
| SCHW240510P00082000 | 2024-04-29 10:26AM EDT | 82.00 | 6.65 | 5.90 | 7.75 | 0.00 | - | - | 7 | 90.04% |
| SCHW240510P00086000 | 2024-04-29 10:15AM EDT | 86.00 | 10.65 | 9.40 | 11.85 | 0.00 | - | - | 16 | 94.14% |
© 2024 Yahoo. All rights reserved.