The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240816C00055000 | 2024-05-29 10:24AM EDT | 55.00 | 16.60 | 16.85 | 20.85 | 0.00 | - | 1 | 2 | 76.88% |
| SCHW240816C00060000 | 2024-05-13 1:09PM EDT | 60.00 | 15.90 | 13.65 | 15.35 | 0.00 | - | 3 | 3 | 55.76% |
| SCHW240816C00065000 | 2024-05-29 10:19AM EDT | 65.00 | 7.35 | 9.65 | 10.45 | 0.00 | - | 94 | 80 | 42.33% |
| SCHW240816C00067500 | 2024-05-31 10:16AM EDT | 67.50 | 6.85 | 7.25 | 8.15 | +1.38 | +25.23% | 7 | 260 | 36.78% |
| SCHW240816C00070000 | 2024-05-31 2:42PM EDT | 70.00 | 5.15 | 5.70 | 6.50 | +0.51 | +10.99% | 3 | 101 | 35.91% |
| SCHW240816C00072500 | 2024-05-31 3:38PM EDT | 72.50 | 3.70 | 4.15 | 4.30 | +0.55 | +17.46% | 3 | 240 | 29.40% |
| SCHW240816C00075000 | 2024-05-31 3:57PM EDT | 75.00 | 2.89 | 2.88 | 2.99 | +0.80 | +38.28% | 35 | 1,204 | 28.08% |
| SCHW240816C00077500 | 2024-05-30 3:56PM EDT | 77.50 | 1.92 | 1.86 | 1.97 | +0.42 | +28.00% | 11 | 496 | 27.00% |
| SCHW240816C00080000 | 2024-05-31 3:55PM EDT | 80.00 | 1.20 | 1.18 | 1.27 | +0.34 | +39.53% | 188 | 1,375 | 26.54% |
| SCHW240816C00082500 | 2024-05-31 1:20PM EDT | 82.50 | 0.69 | 0.70 | 0.79 | +0.15 | +27.78% | 4 | 299 | 26.25% |
| SCHW240816C00085000 | 2024-05-29 9:56AM EDT | 85.00 | 0.22 | 0.41 | 0.50 | 0.00 | - | 30 | 826 | 26.42% |
| SCHW240816C00087500 | 2024-05-28 12:08PM EDT | 87.50 | 0.18 | 0.23 | 0.31 | 0.00 | - | 2 | 2 | 26.59% |
| SCHW240816C00090000 | 2024-05-28 11:36AM EDT | 90.00 | 0.11 | 0.13 | 0.21 | 0.00 | - | 5 | 152 | 27.34% |
| SCHW240816C00095000 | 2024-05-16 3:13PM EDT | 95.00 | 0.30 | 0.02 | 0.12 | 0.00 | - | - | 2 | 29.69% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240816P00050000 | 2024-05-29 12:28PM EDT | 50.00 | 0.15 | 0.02 | 0.14 | 0.00 | - | - | 4 | 44.43% |
| SCHW240816P00055000 | 2024-05-29 3:52PM EDT | 55.00 | 0.22 | 0.12 | 0.23 | 0.00 | - | 53 | 76 | 38.18% |
| SCHW240816P00060000 | 2024-05-29 12:23PM EDT | 60.00 | 0.56 | 0.34 | 0.38 | 0.00 | - | 8 | 33 | 32.03% |
| SCHW240816P00062500 | 2024-05-29 11:05AM EDT | 62.50 | 0.86 | 0.50 | 0.57 | 0.00 | - | - | 3 | 30.15% |
| SCHW240816P00065000 | 2024-05-31 11:24AM EDT | 65.00 | 0.85 | 0.58 | 0.83 | -0.22 | -20.56% | 76 | 1,271 | 28.08% |
| SCHW240816P00067500 | 2024-05-31 3:53PM EDT | 67.50 | 1.30 | 1.02 | 1.28 | -0.42 | -24.42% | 3 | 88 | 26.73% |
| SCHW240816P00070000 | 2024-05-31 3:25PM EDT | 70.00 | 2.17 | 1.81 | 1.88 | -0.22 | -9.21% | 4 | 902 | 25.03% |
| SCHW240816P00072500 | 2024-05-31 12:11PM EDT | 72.50 | 3.40 | 2.70 | 2.79 | -0.05 | -1.45% | 15 | 596 | 23.87% |
| SCHW240816P00075000 | 2024-05-28 11:14AM EDT | 75.00 | 4.50 | 3.90 | 4.05 | -0.80 | -15.09% | 2 | 600 | 23.10% |
| SCHW240816P00077500 | 2024-05-29 3:48PM EDT | 77.50 | 7.40 | 5.35 | 5.60 | 0.00 | - | 1 | 190 | 22.14% |
| SCHW240816P00080000 | 2024-05-23 12:05PM EDT | 80.00 | 7.85 | 6.30 | 7.50 | 0.00 | - | 2 | 259 | 21.70% |
| SCHW240816P00082500 | 2024-05-22 1:58PM EDT | 82.50 | 6.15 | 8.40 | 9.70 | 0.00 | - | - | 10 | 22.36% |
© 2024 Yahoo. All rights reserved.