The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00025000 | 2024-03-05 2:45PM EDT | 25.00 | 43.68 | 44.75 | 48.45 | 0.00 | - | - | 5 | 185.94% |
| SCHW240719C00027500 | 2023-10-24 9:46AM EDT | 27.50 | 23.15 | 28.80 | 29.65 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW240719C00030000 | 2024-06-05 3:32PM EDT | 30.00 | 44.67 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SCHW240719C00032500 | 2023-12-04 11:41AM EDT | 32.50 | 31.05 | 33.60 | 35.65 | 0.00 | - | 1 | 18 | 0.00% |
| SCHW240719C00035000 | 2024-03-05 2:48PM EDT | 35.00 | 33.85 | 34.75 | 38.65 | 0.00 | - | 5 | 46 | 155.66% |
| SCHW240719C00037500 | 2023-11-14 11:29AM EDT | 37.50 | 19.10 | 32.95 | 33.60 | 0.00 | - | 1 | 44 | 0.00% |
| SCHW240719C00040000 | 2024-05-17 2:01PM EDT | 40.00 | 39.23 | 31.30 | 35.30 | 0.00 | - | 10 | 53 | 205.23% |
| SCHW240719C00042500 | 2024-03-06 4:27PM EDT | 42.50 | 26.75 | 28.05 | 31.50 | 0.00 | - | 10 | 29 | 139.94% |
| SCHW240719C00045000 | 2024-06-21 1:47PM EDT | 45.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 20 | 209 | 0.00% |
| SCHW240719C00047500 | 2024-01-02 11:13AM EDT | 47.50 | 22.06 | 15.95 | 16.90 | 0.00 | - | 20 | 35 | 0.00% |
| SCHW240719C00050000 | 2024-06-12 12:32PM EDT | 50.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| SCHW240719C00052500 | 2024-06-12 11:24AM EDT | 52.50 | 22.58 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| SCHW240719C00055000 | 2024-06-21 1:48PM EDT | 55.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 20 | 476 | 0.00% |
| SCHW240719C00057500 | 2024-06-21 1:29PM EDT | 57.50 | 16.02 | 0.00 | 0.00 | 0.00 | - | 4 | 507 | 0.00% |
| SCHW240719C00060000 | 2024-06-21 3:56PM EDT | 60.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| SCHW240719C00062500 | 2024-06-14 3:40PM EDT | 62.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| SCHW240719C00065000 | 2024-06-21 9:43AM EDT | 65.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,040 | 0.00% |
| SCHW240719C00067500 | 2024-06-21 3:32PM EDT | 67.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,141 | 0.00% |
| SCHW240719C00070000 | 2024-06-21 3:25PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 69 | 2,369 | 0.00% |
| SCHW240719C00072500 | 2024-06-21 3:56PM EDT | 72.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 188 | 2,657 | 0.00% |
| SCHW240719C00075000 | 2024-06-21 3:59PM EDT | 75.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 499 | 5,668 | 3.13% |
| SCHW240719C00077500 | 2024-06-21 3:59PM EDT | 77.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 516 | 3,719 | 6.25% |
| SCHW240719C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 464 | 12,461 | 6.25% |
| SCHW240719C00082500 | 2024-06-21 2:29PM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 22,136 | 12.50% |
| SCHW240719C00085000 | 2024-06-21 12:40PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,693 | 12.50% |
| SCHW240719C00087500 | 2024-06-20 9:45AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| SCHW240719C00090000 | 2024-06-21 10:36AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 12.50% |
| SCHW240719C00095000 | 2024-05-22 3:12PM EDT | 95.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 107 | 41.41% |
| SCHW240719C00100000 | 2024-05-22 10:30AM EDT | 100.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 72.46% |
| SCHW240719C00105000 | 2024-05-22 10:29AM EDT | 105.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 90.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00025000 | 2024-04-19 10:51AM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 19 | 184.38% |
| SCHW240719P00027500 | 2024-06-12 11:17AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| SCHW240719P00030000 | 2024-03-21 10:33AM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 2,841 | 183.40% |
| SCHW240719P00032500 | 2024-04-02 3:26PM EDT | 32.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 141.41% |
| SCHW240719P00035000 | 2024-05-01 12:22PM EDT | 35.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 1 | 35 | 201.86% |
| SCHW240719P00037500 | 2024-04-30 2:20PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,742 | 50.00% |
| SCHW240719P00040000 | 2024-06-18 3:24PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,077 | 50.00% |
| SCHW240719P00042500 | 2024-06-12 10:11AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5,134 | 50.00% |
| SCHW240719P00045000 | 2024-06-18 11:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 632 | 50.00% |
| SCHW240719P00047500 | 2024-06-05 9:30AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 25.00% |
| SCHW240719P00050000 | 2024-05-20 10:19AM EDT | 50.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 2 | 273 | 77.34% |
| SCHW240719P00052500 | 2024-06-18 12:41PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 25.00% |
| SCHW240719P00055000 | 2024-06-21 2:05PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 491 | 25.00% |
| SCHW240719P00057500 | 2024-06-21 9:54AM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 641 | 25.00% |
| SCHW240719P00060000 | 2024-06-21 10:29AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 1,272 | 12.50% |
| SCHW240719P00062500 | 2024-06-20 12:18PM EDT | 62.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 1,446 | 12.50% |
| SCHW240719P00065000 | 2024-06-21 3:51PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 40 | 2,450 | 12.50% |
| SCHW240719P00067500 | 2024-06-21 3:56PM EDT | 67.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 140 | 2,249 | 6.25% |
| SCHW240719P00070000 | 2024-06-21 3:56PM EDT | 70.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 186 | 7,570 | 6.25% |
| SCHW240719P00072500 | 2024-06-21 3:51PM EDT | 72.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 196 | 1,745 | 1.56% |
| SCHW240719P00075000 | 2024-06-21 2:52PM EDT | 75.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 74 | 1,662 | 0.00% |
| SCHW240719P00077500 | 2024-06-21 2:09PM EDT | 77.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 0.00% |
| SCHW240719P00080000 | 2024-06-18 3:56PM EDT | 80.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 866 | 0.00% |
| SCHW240719P00082500 | 2024-05-22 11:47AM EDT | 82.50 | 5.40 | 8.75 | 9.40 | 0.00 | - | 22 | 21 | 31.54% |
© 2024 Yahoo. All rights reserved.