The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920C00025000 | 2024-03-07 1:14PM EDT | 25.00 | 43.95 | 45.00 | 48.95 | 0.00 | - | 2 | 25 | 134.77% |
| SCHW240920C00027500 | 2023-11-09 2:01PM EDT | 27.50 | 28.50 | 35.35 | 37.70 | 0.00 | - | 1 | 24 | 0.00% |
| SCHW240920C00030000 | 2024-06-05 3:30PM EDT | 30.00 | 44.77 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| SCHW240920C00032500 | 2023-11-27 3:07PM EDT | 32.50 | 25.00 | 36.90 | 38.55 | 0.00 | - | 2 | 21 | 0.00% |
| SCHW240920C00035000 | 2023-11-21 12:32PM EDT | 35.00 | 23.00 | 33.70 | 35.40 | 0.00 | - | 4 | 18 | 0.00% |
| SCHW240920C00037500 | 2023-12-15 1:10PM EDT | 37.50 | 34.70 | 27.60 | 30.75 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW240920C00040000 | 2024-03-21 11:52AM EDT | 40.00 | 31.94 | 31.55 | 36.00 | 0.00 | - | 4 | 16 | 75.44% |
| SCHW240920C00042500 | 2024-02-05 2:32PM EDT | 42.50 | 21.13 | 24.85 | 28.00 | 0.00 | - | 4 | 9 | 0.00% |
| SCHW240920C00045000 | 2024-05-23 3:38PM EDT | 45.00 | 28.00 | 28.25 | 30.55 | 0.00 | - | 15 | 159 | 77.91% |
| SCHW240920C00047500 | 2024-03-22 11:45AM EDT | 47.50 | 25.00 | 24.30 | 29.00 | 0.00 | - | 28 | 177 | 66.02% |
| SCHW240920C00050000 | 2024-05-16 12:43PM EDT | 50.00 | 28.53 | 22.20 | 24.75 | 0.00 | - | 10 | 111 | 70.17% |
| SCHW240920C00052500 | 2024-06-12 11:24AM EDT | 52.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| SCHW240920C00055000 | 2024-06-12 9:56AM EDT | 55.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| SCHW240920C00057500 | 2024-06-12 9:40AM EDT | 57.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| SCHW240920C00060000 | 2024-06-11 3:43PM EDT | 60.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 0.00% |
| SCHW240920C00062500 | 2024-06-21 2:54PM EDT | 62.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 0.00% |
| SCHW240920C00065000 | 2024-06-21 3:37PM EDT | 65.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 21 | 667 | 0.00% |
| SCHW240920C00067500 | 2024-06-20 1:50PM EDT | 67.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 1,088 | 0.00% |
| SCHW240920C00070000 | 2024-06-21 9:54AM EDT | 70.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 3,996 | 0.00% |
| SCHW240920C00072500 | 2024-06-21 12:24PM EDT | 72.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 67 | 839 | 0.00% |
| SCHW240920C00075000 | 2024-06-21 3:52PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 68 | 6,757 | 1.56% |
| SCHW240920C00077500 | 2024-06-21 3:17PM EDT | 77.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 36 | 1,372 | 3.13% |
| SCHW240920C00080000 | 2024-06-21 3:41PM EDT | 80.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 27 | 2,255 | 3.13% |
| SCHW240920C00082500 | 2024-06-21 1:56PM EDT | 82.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 6.25% |
| SCHW240920C00085000 | 2024-06-21 2:51PM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 980 | 6.25% |
| SCHW240920C00087500 | 2024-06-13 3:31PM EDT | 87.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 167 | 6.25% |
| SCHW240920C00090000 | 2024-06-10 3:51PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 506 | 12.50% |
| SCHW240920C00095000 | 2024-06-14 3:46PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| SCHW240920C00100000 | 2024-06-10 11:56AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 81 | 12.50% |
| SCHW240920C00105000 | 2024-06-12 3:05PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00025000 | 2024-05-23 9:35AM EDT | 25.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 18 | 3,039 | 105.66% |
| SCHW240920P00027500 | 2024-05-20 3:22PM EDT | 27.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1,046 | 87.30% |
| SCHW240920P00030000 | 2024-04-10 1:54PM EDT | 30.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 200 | 175 | 127.49% |
| SCHW240920P00032500 | 2024-04-12 3:41PM EDT | 32.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 2 | 160 | 67.97% |
| SCHW240920P00035000 | 2024-06-14 10:45AM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
| SCHW240920P00037500 | 2024-05-23 11:10AM EDT | 37.50 | 0.05 | 0.01 | 0.39 | 0.00 | - | 1 | 201 | 71.39% |
| SCHW240920P00040000 | 2024-05-30 3:02PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 25.00% |
| SCHW240920P00042500 | 2024-05-29 12:37PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3,569 | 25.00% |
| SCHW240920P00045000 | 2024-06-20 2:15PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 782 | 25.00% |
| SCHW240920P00047500 | 2024-06-18 11:34AM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 25.00% |
| SCHW240920P00050000 | 2024-06-12 9:45AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 5,438 | 12.50% |
| SCHW240920P00052500 | 2024-06-21 1:50PM EDT | 52.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 596 | 12.50% |
| SCHW240920P00055000 | 2024-06-17 11:10AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4,594 | 12.50% |
| SCHW240920P00057500 | 2024-06-21 2:42PM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3,126 | 12.50% |
| SCHW240920P00060000 | 2024-06-18 1:09PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 794 | 12.50% |
| SCHW240920P00062500 | 2024-06-20 10:24AM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 87 | 1,635 | 6.25% |
| SCHW240920P00065000 | 2024-06-20 3:35PM EDT | 65.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,188 | 6.25% |
| SCHW240920P00067500 | 2024-06-21 3:41PM EDT | 67.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 18 | 1,320 | 3.13% |
| SCHW240920P00070000 | 2024-06-21 3:47PM EDT | 70.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 201 | 3,403 | 3.13% |
| SCHW240920P00072500 | 2024-06-21 3:32PM EDT | 72.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 46 | 1,185 | 0.78% |
| SCHW240920P00075000 | 2024-06-21 10:34AM EDT | 75.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 15 | 724 | 0.00% |
| SCHW240920P00077500 | 2024-06-20 11:32AM EDT | 77.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 524 | 0.00% |
| SCHW240920P00080000 | 2024-05-30 11:01AM EDT | 80.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| SCHW240920P00082500 | 2024-06-03 2:00PM EDT | 82.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW240920P00085000 | 2024-05-15 10:22AM EDT | 85.00 | 8.35 | 12.70 | 13.05 | 0.00 | - | - | 1 | 34.11% |
| SCHW240920P00090000 | 2024-05-17 2:12PM EDT | 90.00 | 11.31 | 15.50 | 17.20 | 0.00 | - | 1 | 0 | 31.30% |
© 2024 Yahoo. All rights reserved.