The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220C00025000 | 2023-11-21 2:56PM EDT | 25.00 | 32.25 | 42.45 | 44.80 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00027500 | 2024-03-05 2:51PM EDT | 27.50 | 41.28 | 42.50 | 46.30 | 0.00 | - | 10 | 12 | 82.13% |
| SCHW241220C00030000 | 2024-05-15 9:56AM EDT | 30.00 | 47.30 | 41.10 | 44.85 | 0.00 | - | 2 | 18 | 99.76% |
| SCHW241220C00032500 | 2023-11-09 1:41PM EDT | 32.50 | 24.55 | 31.45 | 33.60 | 0.00 | - | - | 2 | 0.00% |
| SCHW241220C00035000 | 2023-12-07 2:44PM EDT | 35.00 | 29.45 | 32.50 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00037500 | 2023-11-16 10:53AM EDT | 37.50 | 21.10 | 34.55 | 36.15 | 0.00 | - | 1 | 25 | 54.20% |
| SCHW241220C00040000 | 2024-03-20 10:17AM EDT | 40.00 | 29.55 | 32.00 | 36.70 | 0.00 | - | 10 | 32 | 64.45% |
| SCHW241220C00042500 | 2024-02-07 11:47AM EDT | 42.50 | 21.65 | 25.05 | 28.10 | 0.00 | - | 1 | 22 | 0.00% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 45.00 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 34.28% |
| SCHW241220C00047500 | 2024-02-29 3:46PM EDT | 47.50 | 21.24 | 25.95 | 27.60 | 0.00 | - | 1 | 57 | 58.20% |
| SCHW241220C00050000 | 2024-06-13 10:17AM EDT | 50.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SCHW241220C00052500 | 2024-06-20 9:34AM EDT | 52.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| SCHW241220C00055000 | 2024-06-18 10:26AM EDT | 55.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SCHW241220C00057500 | 2024-06-14 3:38PM EDT | 57.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| SCHW241220C00060000 | 2024-06-20 12:46PM EDT | 60.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 0.00% |
| SCHW241220C00062500 | 2024-06-21 11:32AM EDT | 62.50 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| SCHW241220C00065000 | 2024-06-21 9:30AM EDT | 65.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 4 | 385 | 0.00% |
| SCHW241220C00067500 | 2024-06-21 3:04PM EDT | 67.50 | 9.96 | 0.00 | 0.00 | 0.00 | - | 13 | 304 | 0.00% |
| SCHW241220C00070000 | 2024-06-18 3:22PM EDT | 70.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2,172 | 0.00% |
| SCHW241220C00072500 | 2024-06-21 11:18AM EDT | 72.50 | 6.61 | 0.00 | 0.00 | 0.00 | - | 11 | 630 | 0.00% |
| SCHW241220C00075000 | 2024-06-21 2:30PM EDT | 75.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 15 | 1,307 | 0.78% |
| SCHW241220C00077500 | 2024-06-20 12:48PM EDT | 77.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 1.56% |
| SCHW241220C00080000 | 2024-06-21 3:41PM EDT | 80.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 35 | 1,041 | 3.13% |
| SCHW241220C00082500 | 2024-06-21 10:43AM EDT | 82.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 99 | 178 | 3.13% |
| SCHW241220C00085000 | 2024-06-20 2:50PM EDT | 85.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 424 | 6.25% |
| SCHW241220C00087500 | 2024-06-05 11:34AM EDT | 87.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SCHW241220C00090000 | 2024-06-20 3:41PM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 6.25% |
| SCHW241220C00095000 | 2024-06-21 2:13PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 6.25% |
| SCHW241220C00100000 | 2024-06-21 12:16PM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 12.50% |
| SCHW241220C00105000 | 2024-06-05 12:38PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| SCHW241220C00110000 | 2024-05-02 11:01AM EDT | 110.00 | 0.27 | 0.13 | 0.24 | 0.00 | - | - | 5 | 31.06% |
| SCHW241220C00115000 | 2024-06-07 3:43PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220P00025000 | 2024-05-10 11:57AM EDT | 25.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 10 | 49 | 76.27% |
| SCHW241220P00027500 | 2024-04-15 3:25PM EDT | 27.50 | 0.09 | 0.01 | 0.68 | 0.00 | - | 358 | 527 | 77.83% |
| SCHW241220P00030000 | 2024-05-01 2:44PM EDT | 30.00 | 0.11 | 0.01 | 1.80 | 0.00 | - | 2 | 73 | 87.50% |
| SCHW241220P00032500 | 2024-06-13 3:52PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,749 | 25.00% |
| SCHW241220P00035000 | 2024-05-20 2:16PM EDT | 35.00 | 0.08 | 0.01 | 2.21 | 0.00 | - | 1 | 213 | 78.13% |
| SCHW241220P00037500 | 2024-05-13 10:30AM EDT | 37.50 | 0.13 | 0.04 | 0.13 | 0.00 | - | 20 | 314 | 46.88% |
| SCHW241220P00040000 | 2024-06-21 10:20AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 25.00% |
| SCHW241220P00042500 | 2024-06-17 3:18PM EDT | 42.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 731 | 12.50% |
| SCHW241220P00045000 | 2024-06-21 10:38AM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 12.50% |
| SCHW241220P00047500 | 2024-05-29 9:30AM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 18 | 258 | 12.50% |
| SCHW241220P00050000 | 2024-06-20 3:41PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 12.50% |
| SCHW241220P00052500 | 2024-06-17 1:16PM EDT | 52.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 12.50% |
| SCHW241220P00055000 | 2024-06-20 3:41PM EDT | 55.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 12.50% |
| SCHW241220P00057500 | 2024-06-21 3:59PM EDT | 57.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 265 | 6.25% |
| SCHW241220P00060000 | 2024-06-20 10:47AM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,146 | 6.25% |
| SCHW241220P00062500 | 2024-06-04 11:27AM EDT | 62.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 1,844 | 6.25% |
| SCHW241220P00065000 | 2024-06-21 2:37PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,045 | 3.13% |
| SCHW241220P00067500 | 2024-06-11 10:34AM EDT | 67.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 1,077 | 3.13% |
| SCHW241220P00070000 | 2024-06-21 12:08PM EDT | 70.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 1,086 | 1.56% |
| SCHW241220P00072500 | 2024-06-17 12:01PM EDT | 72.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 170 | 0.39% |
| SCHW241220P00075000 | 2024-06-21 2:30PM EDT | 75.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 5 | 491 | 0.00% |
| SCHW241220P00077500 | 2024-06-11 9:40AM EDT | 77.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| SCHW241220P00080000 | 2024-06-21 12:08PM EDT | 80.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| SCHW241220P00082500 | 2024-06-12 2:10PM EDT | 82.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| SCHW241220P00085000 | 2024-06-04 10:17AM EDT | 85.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.