The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240628C00065000 | 2024-06-21 3:39PM EDT | 65.00 | 8.47 | 7.25 | 9.60 | +0.94 | +12.48% | 3 | 2 | 54.69% |
| SCHW240628C00066000 | 2024-06-21 3:39PM EDT | 66.00 | 7.52 | 5.35 | 8.60 | +0.48 | +6.82% | 2 | 1 | 108.89% |
| SCHW240628C00067000 | 2024-06-21 3:32PM EDT | 67.00 | 6.65 | 4.35 | 7.65 | +2.15 | +47.78% | 1 | 1 | 101.37% |
| SCHW240628C00068000 | 2024-06-20 3:53PM EDT | 68.00 | 5.12 | 4.30 | 7.10 | 0.00 | - | 1 | 4 | 54.98% |
| SCHW240628C00070000 | 2024-06-10 9:36AM EDT | 70.00 | 4.00 | 3.40 | 3.80 | 0.00 | - | 1 | 46 | 43.85% |
| SCHW240628C00071000 | 2024-06-21 9:31AM EDT | 71.00 | 1.91 | 2.48 | 2.86 | -0.19 | -9.05% | 4 | 29 | 37.60% |
| SCHW240628C00072000 | 2024-06-21 12:18PM EDT | 72.00 | 1.80 | 1.75 | 2.01 | +0.25 | +16.13% | 95 | 210 | 32.96% |
| SCHW240628C00073000 | 2024-06-21 3:51PM EDT | 73.00 | 1.08 | 1.09 | 1.15 | +0.15 | +16.13% | 261 | 555 | 25.93% |
| SCHW240628C00074000 | 2024-06-21 3:47PM EDT | 74.00 | 0.48 | 0.60 | 0.64 | -0.10 | -17.24% | 453 | 444 | 24.76% |
| SCHW240628C00075000 | 2024-06-21 3:52PM EDT | 75.00 | 0.30 | 0.29 | 0.33 | 0.00 | - | 167 | 570 | 24.61% |
| SCHW240628C00076000 | 2024-06-21 3:34PM EDT | 76.00 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 58 | 257 | 24.51% |
| SCHW240628C00077000 | 2024-06-21 2:19PM EDT | 77.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 16 | 618 | 25.20% |
| SCHW240628C00078000 | 2024-06-21 3:47PM EDT | 78.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 36 | 247 | 28.32% |
| SCHW240628C00079000 | 2024-06-17 11:40AM EDT | 79.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 42 | 30.08% |
| SCHW240628C00080000 | 2024-06-21 3:26PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 4,216 | 32.03% |
| SCHW240628C00081000 | 2024-06-21 1:38PM EDT | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 155 | 35.94% |
| SCHW240628C00082000 | 2024-06-21 3:37PM EDT | 82.00 | 0.02 | 0.01 | 0.75 | +0.01 | +100.00% | 1 | 40 | 71.29% |
| SCHW240628C00083000 | 2024-05-22 2:49PM EDT | 83.00 | 0.45 | 0.01 | 0.40 | 0.00 | - | 1 | 1 | 65.63% |
| SCHW240628C00084000 | 2024-06-21 3:45PM EDT | 84.00 | 0.01 | 0.01 | 0.95 | -0.61 | -98.39% | - | 1 | 87.30% |
| SCHW240628C00085000 | 2024-06-20 9:42AM EDT | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 268 | 50.78% |
| SCHW240628C00086000 | 2024-06-21 11:23AM EDT | 86.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 36 | 52.34% |
| SCHW240628C00089000 | 2024-06-06 2:31PM EDT | 89.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 105.57% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240628P00050000 | 2024-06-06 10:14AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 600 | 135.16% |
| SCHW240628P00055000 | 2024-06-06 10:17AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 600 | 604 | 151.37% |
| SCHW240628P00060000 | 2024-06-20 10:47AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 680 | 685 | 65.63% |
| SCHW240628P00062000 | 2024-06-17 10:09AM EDT | 62.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 13 | 55.47% |
| SCHW240628P00064000 | 2024-06-21 12:39PM EDT | 64.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 33 | 50.78% |
| SCHW240628P00065000 | 2024-06-21 11:12AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8 | 57 | 42.97% |
| SCHW240628P00066000 | 2024-06-21 1:51PM EDT | 66.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 66 | 38.28% |
| SCHW240628P00067000 | 2024-06-21 11:28AM EDT | 67.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 6 | 61 | 35.94% |
| SCHW240628P00068000 | 2024-06-21 1:34PM EDT | 68.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 4 | 128 | 32.42% |
| SCHW240628P00069000 | 2024-06-21 3:35PM EDT | 69.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 99 | 255 | 29.49% |
| SCHW240628P00070000 | 2024-06-21 3:40PM EDT | 70.00 | 0.09 | 0.07 | 0.09 | -0.12 | -57.14% | 165 | 210 | 26.17% |
| SCHW240628P00071000 | 2024-06-21 3:41PM EDT | 71.00 | 0.18 | 0.15 | 0.19 | -0.17 | -48.57% | 1,436 | 249 | 25.10% |
| SCHW240628P00072000 | 2024-06-21 3:38PM EDT | 72.00 | 0.31 | 0.33 | 0.37 | -0.39 | -55.71% | 648 | 206 | 23.73% |
| SCHW240628P00073000 | 2024-06-21 3:59PM EDT | 73.00 | 0.66 | 0.66 | 0.70 | -0.35 | -34.65% | 88 | 134 | 22.95% |
| SCHW240628P00074000 | 2024-06-21 3:51PM EDT | 74.00 | 1.14 | 1.16 | 1.21 | -0.57 | -33.33% | 523 | 208 | 22.27% |
| SCHW240628P00075000 | 2024-06-21 3:43PM EDT | 75.00 | 2.04 | 1.68 | 1.96 | -0.46 | -18.40% | 5 | 195 | 23.63% |
| SCHW240628P00076000 | 2024-06-20 12:10PM EDT | 76.00 | 3.70 | 2.54 | 2.82 | 0.00 | - | 5 | 28 | 25.00% |
| SCHW240628P00077000 | 2024-06-14 1:55PM EDT | 77.00 | 3.95 | 3.45 | 4.10 | -0.16 | -3.89% | 4 | 75 | 43.46% |
| SCHW240628P00078000 | 2024-05-29 11:08AM EDT | 78.00 | 7.64 | 3.60 | 5.40 | 0.00 | - | 10 | 0 | 61.47% |
| SCHW240628P00079000 | 2024-05-22 2:58PM EDT | 79.00 | 3.45 | 4.45 | 7.00 | 0.00 | - | - | 0 | 88.87% |
| SCHW240628P00080000 | 2024-05-17 3:03PM EDT | 80.00 | 2.58 | 6.00 | 8.30 | 0.00 | - | 1 | 1 | 65.04% |
| SCHW240628P00081000 | 2024-05-17 1:43PM EDT | 81.00 | 3.40 | 7.20 | 9.80 | 0.00 | - | 2 | 1 | 85.55% |
© 2024 Yahoo. All rights reserved.