The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240705C00055000 | 2024-06-12 11:51AM EDT | 55.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SCHW240705C00066000 | 2024-06-21 12:30PM EDT | 66.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SCHW240705C00067000 | 2024-06-03 3:01PM EDT | 67.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW240705C00070000 | 2024-06-21 3:57PM EDT | 70.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SCHW240705C00071000 | 2024-06-20 3:45PM EDT | 71.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 19 | 53 | 0.00% |
| SCHW240705C00072000 | 2024-06-21 3:57PM EDT | 72.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 29 | 87 | 0.00% |
| SCHW240705C00073000 | 2024-06-21 3:36PM EDT | 73.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 20 | 275 | 0.00% |
| SCHW240705C00074000 | 2024-06-21 3:57PM EDT | 74.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 206 | 604 | 1.56% |
| SCHW240705C00075000 | 2024-06-21 3:37PM EDT | 75.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 38 | 115 | 3.13% |
| SCHW240705C00076000 | 2024-06-21 3:57PM EDT | 76.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 78 | 6.25% |
| SCHW240705C00077000 | 2024-06-21 2:47PM EDT | 77.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 6.25% |
| SCHW240705C00078000 | 2024-06-20 3:51PM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 432 | 6.25% |
| SCHW240705C00079000 | 2024-06-18 3:19PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 12.50% |
| SCHW240705C00080000 | 2024-06-18 3:30PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 12.50% |
| SCHW240705C00081000 | 2024-06-21 3:29PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 525 | 525 | 12.50% |
| SCHW240705C00082000 | 2024-06-14 11:42AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| SCHW240705C00083000 | 2024-06-18 2:07PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| SCHW240705C00085000 | 2024-06-14 10:57AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SCHW240705C00086000 | 2024-06-14 11:52AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240705P00050000 | 2024-06-21 9:38AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 600 | 50.00% |
| SCHW240705P00058000 | 2024-06-13 9:53AM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 25.00% |
| SCHW240705P00059000 | 2024-06-21 10:50AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| SCHW240705P00060000 | 2024-06-17 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SCHW240705P00061000 | 2024-06-21 11:54AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SCHW240705P00062000 | 2024-06-20 2:18PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 25.00% |
| SCHW240705P00063000 | 2024-06-20 11:22AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| SCHW240705P00064000 | 2024-06-03 12:12PM EDT | 64.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| SCHW240705P00065000 | 2024-06-07 9:40AM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| SCHW240705P00066000 | 2024-06-21 9:49AM EDT | 66.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,056 | 1,081 | 12.50% |
| SCHW240705P00067000 | 2024-06-21 3:42PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 12.50% |
| SCHW240705P00068000 | 2024-06-17 3:36PM EDT | 68.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 1,601 | 12.50% |
| SCHW240705P00069000 | 2024-06-21 2:23PM EDT | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 6.25% |
| SCHW240705P00070000 | 2024-06-21 3:44PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 6.25% |
| SCHW240705P00071000 | 2024-06-21 3:54PM EDT | 71.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 108 | 155 | 6.25% |
| SCHW240705P00072000 | 2024-06-21 3:44PM EDT | 72.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 41 | 112 | 3.13% |
| SCHW240705P00073000 | 2024-06-21 1:10PM EDT | 73.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 38 | 115 | 0.78% |
| SCHW240705P00074000 | 2024-06-21 3:47PM EDT | 74.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SCHW240705P00075000 | 2024-06-20 3:52PM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 972 | 0.00% |
| SCHW240705P00077000 | 2024-06-20 1:54PM EDT | 77.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.