The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115C00050000 | 2024-05-17 2:27PM EDT | 50.00 | 30.18 | 23.05 | 25.60 | 0.00 | - | 1 | 1 | 64.50% |
| SCHW241115C00055000 | 2024-05-31 9:30AM EDT | 55.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| SCHW241115C00057500 | 2024-03-22 11:03AM EDT | 57.50 | 17.30 | 17.70 | 20.00 | 0.00 | - | 5 | 86 | 53.64% |
| SCHW241115C00060000 | 2024-05-29 3:44PM EDT | 60.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| SCHW241115C00062500 | 2024-06-21 2:32PM EDT | 62.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 0.00% |
| SCHW241115C00065000 | 2024-05-31 10:50AM EDT | 65.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| SCHW241115C00067500 | 2024-06-11 1:02PM EDT | 67.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 0.00% |
| SCHW241115C00070000 | 2024-06-18 2:31PM EDT | 70.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| SCHW241115C00072500 | 2024-06-17 3:34PM EDT | 72.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.00% |
| SCHW241115C00075000 | 2024-06-21 3:15PM EDT | 75.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.78% |
| SCHW241115C00077500 | 2024-06-21 3:19PM EDT | 77.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 678 | 1.56% |
| SCHW241115C00080000 | 2024-06-20 2:31PM EDT | 80.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 3.13% |
| SCHW241115C00082500 | 2024-06-21 10:19AM EDT | 82.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 338 | 488 | 3.13% |
| SCHW241115C00085000 | 2024-06-18 12:52PM EDT | 85.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 406 | 6.25% |
| SCHW241115C00087500 | 2024-06-18 12:53PM EDT | 87.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 6.25% |
| SCHW241115C00090000 | 2024-06-13 9:47AM EDT | 90.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 121 | 6.25% |
| SCHW241115C00095000 | 2024-06-21 12:12PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 1,217 | 12.50% |
| SCHW241115C00100000 | 2024-06-10 1:43PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 640 | 12.50% |
| SCHW241115C00105000 | 2024-06-06 1:19PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| SCHW241115C00110000 | 2024-05-02 10:58AM EDT | 110.00 | 0.17 | 0.07 | 0.11 | 0.00 | - | - | 5 | 30.57% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 0.13 | 0.01 | 2.03 | 0.00 | - | 1 | 14 | 92.48% |
| SCHW241115P00035000 | 2024-04-05 2:47PM EDT | 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 56.64% |
| SCHW241115P00037500 | 2024-04-05 2:42PM EDT | 37.50 | 0.28 | 0.10 | 0.19 | 0.00 | - | 2 | 4 | 53.03% |
| SCHW241115P00040000 | 2024-05-28 10:11AM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 25.00% |
| SCHW241115P00042500 | 2024-06-07 12:18PM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| SCHW241115P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| SCHW241115P00047500 | 2024-06-17 2:51PM EDT | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 12.50% |
| SCHW241115P00050000 | 2024-06-18 11:37AM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 12.50% |
| SCHW241115P00055000 | 2024-06-21 2:17PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 12.50% |
| SCHW241115P00057500 | 2024-06-17 10:53AM EDT | 57.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 6.25% |
| SCHW241115P00060000 | 2024-06-18 11:15AM EDT | 60.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 50 | 552 | 6.25% |
| SCHW241115P00062500 | 2024-06-05 1:19PM EDT | 62.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 23 | 1,291 | 6.25% |
| SCHW241115P00065000 | 2024-06-12 9:38AM EDT | 65.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 498 | 6.25% |
| SCHW241115P00067500 | 2024-06-21 10:59AM EDT | 67.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7 | 315 | 3.13% |
| SCHW241115P00070000 | 2024-06-20 12:03PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,189 | 1.56% |
| SCHW241115P00072500 | 2024-06-21 11:00AM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 341 | 0.39% |
| SCHW241115P00075000 | 2024-06-21 12:44PM EDT | 75.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| SCHW241115P00077500 | 2024-06-17 3:23PM EDT | 77.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 24 | 90 | 0.00% |
| SCHW241115P00080000 | 2024-05-22 11:36AM EDT | 80.00 | 6.00 | 8.05 | 8.45 | 0.00 | - | 25 | 97 | 22.51% |
| SCHW241115P00082500 | 2024-06-18 10:39AM EDT | 82.50 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SCHW241115P00085000 | 2024-06-03 10:07AM EDT | 85.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW241115P00090000 | 2024-04-25 9:35AM EDT | 90.00 | 15.35 | 16.75 | 18.70 | 0.00 | - | - | 1 | 37.50% |
© 2024 Yahoo. All rights reserved.