The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-05-23 10:17AM EDT | 22.50 | 51.17 | 49.20 | 52.80 | 0.00 | - | 2 | 170 | 75.49% |
| SCHW250117C00025000 | 2024-05-20 10:42AM EDT | 25.00 | 53.90 | 46.80 | 49.75 | 0.00 | - | 1 | 64 | 107.18% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.00 | 0.00 | - | 3 | 13 | 93.70% |
| SCHW250117C00030000 | 2024-06-18 2:25PM EDT | 30.00 | 43.10 | 42.70 | 45.60 | 0.00 | - | 1 | 284 | 79.10% |
| SCHW250117C00032500 | 2023-12-29 12:39PM EDT | 32.50 | 38.00 | 30.10 | 34.30 | 0.00 | - | 15 | 23 | 0.00% |
| SCHW250117C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 44.75 | 37.00 | 40.25 | 0.00 | - | 3 | 787 | 54.00% |
| SCHW250117C00037500 | 2024-05-14 1:44PM EDT | 37.50 | 39.87 | 35.95 | 37.55 | 0.00 | - | 10 | 315 | 63.40% |
| SCHW250117C00040000 | 2024-06-11 1:37PM EDT | 40.00 | 33.95 | 33.15 | 36.00 | 0.00 | - | 2 | 601 | 63.14% |
| SCHW250117C00042500 | 2024-05-07 10:46AM EDT | 42.50 | 35.29 | 30.85 | 34.80 | 0.00 | - | 3 | 94 | 66.89% |
| SCHW250117C00045000 | 2024-05-20 10:36AM EDT | 45.00 | 35.00 | 28.35 | 29.95 | 0.00 | - | 10 | 489 | 57.42% |
| SCHW250117C00047500 | 2024-06-17 3:41PM EDT | 47.50 | 26.63 | 26.15 | 28.90 | 0.00 | - | 3 | 473 | 53.26% |
| SCHW250117C00050000 | 2024-06-18 3:30PM EDT | 50.00 | 24.20 | 23.65 | 26.95 | 0.00 | - | 3 | 1,509 | 51.05% |
| SCHW250117C00052500 | 2024-06-20 1:28PM EDT | 52.50 | 21.65 | 22.35 | 23.65 | 0.00 | - | 6 | 569 | 53.17% |
| SCHW250117C00055000 | 2024-06-18 2:26PM EDT | 55.00 | 20.00 | 19.95 | 21.60 | 0.00 | - | 1 | 4,043 | 51.37% |
| SCHW250117C00057500 | 2024-06-12 11:27AM EDT | 57.50 | 19.70 | 17.25 | 18.50 | 0.00 | - | 4 | 549 | 42.29% |
| SCHW250117C00060000 | 2024-06-21 3:41PM EDT | 60.00 | 16.20 | 16.05 | 17.15 | +0.70 | +4.52% | 2 | 1,835 | 44.78% |
| SCHW250117C00062500 | 2024-06-21 3:53PM EDT | 62.50 | 14.12 | 14.05 | 15.25 | +0.32 | +2.32% | 3 | 1,097 | 43.13% |
| SCHW250117C00065000 | 2024-06-18 3:52PM EDT | 65.00 | 11.70 | 12.15 | 13.35 | 0.00 | - | 2 | 3,190 | 41.10% |
| SCHW250117C00067500 | 2024-06-18 2:05PM EDT | 67.50 | 10.20 | 10.40 | 11.45 | 0.00 | - | 3 | 2,338 | 38.73% |
| SCHW250117C00070000 | 2024-06-21 3:41PM EDT | 70.00 | 8.90 | 8.80 | 9.00 | +0.25 | +2.89% | 13 | 4,847 | 33.40% |
| SCHW250117C00072500 | 2024-06-21 11:12AM EDT | 72.50 | 7.25 | 7.30 | 7.55 | +0.35 | +5.07% | 1 | 2,394 | 32.42% |
| SCHW250117C00075000 | 2024-06-20 2:46PM EDT | 75.00 | 5.90 | 6.00 | 6.20 | 0.00 | - | 10 | 4,503 | 31.32% |
| SCHW250117C00077500 | 2024-06-18 3:59PM EDT | 77.50 | 4.81 | 4.85 | 5.05 | 0.00 | - | 6 | 2,252 | 30.52% |
| SCHW250117C00080000 | 2024-06-21 10:43AM EDT | 80.00 | 3.85 | 3.90 | 4.05 | +0.15 | +4.05% | 22 | 10,436 | 29.77% |
| SCHW250117C00082500 | 2024-06-21 2:47PM EDT | 82.50 | 3.20 | 3.10 | 3.20 | +0.20 | +6.67% | 45 | 2,074 | 29.10% |
| SCHW250117C00085000 | 2024-06-21 12:02PM EDT | 85.00 | 2.39 | 2.39 | 2.54 | -0.21 | -8.08% | 2 | 3,246 | 28.76% |
| SCHW250117C00087500 | 2024-06-20 11:30AM EDT | 87.50 | 1.77 | 1.87 | 1.98 | 0.00 | - | 5 | 1,382 | 28.36% |
| SCHW250117C00090000 | 2024-06-21 2:06PM EDT | 90.00 | 1.50 | 1.42 | 1.55 | +0.09 | +6.38% | 10 | 2,409 | 28.16% |
| SCHW250117C00092500 | 2024-06-18 12:32PM EDT | 92.50 | 1.21 | 1.10 | 1.19 | 0.00 | - | 1 | 303 | 27.89% |
| SCHW250117C00095000 | 2024-06-04 3:08PM EDT | 95.00 | 0.94 | 0.82 | 0.95 | 0.00 | - | 5 | 939 | 28.03% |
| SCHW250117C00100000 | 2024-06-20 9:44AM EDT | 100.00 | 0.51 | 0.48 | 0.63 | 0.00 | - | 1 | 926 | 28.60% |
| SCHW250117C00105000 | 2024-06-05 3:24PM EDT | 105.00 | 0.51 | 0.28 | 0.36 | 0.00 | - | 1 | 133 | 28.25% |
| SCHW250117C00110000 | 2024-05-28 3:49PM EDT | 110.00 | 0.19 | 0.14 | 0.28 | 0.00 | - | 10 | 66 | 29.61% |
| SCHW250117C00115000 | 2024-06-06 3:18PM EDT | 115.00 | 0.22 | 0.07 | 0.16 | 0.00 | - | 1 | 249 | 29.30% |
| SCHW250117C00120000 | 2024-06-21 9:57AM EDT | 120.00 | 0.09 | 0.03 | 0.11 | -0.01 | -10.00% | 40 | 123 | 29.88% |
| SCHW250117C00125000 | 2024-06-18 10:21AM EDT | 125.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 50 | 567 | 31.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-06-21 12:54PM EDT | 22.50 | 0.08 | 0.01 | 0.12 | +0.03 | +60.00% | 26 | 1,193 | 66.80% |
| SCHW250117P00025000 | 2024-05-30 11:42AM EDT | 25.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 5 | 373 | 62.70% |
| SCHW250117P00027500 | 2024-05-24 10:15AM EDT | 27.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | 10 | 184 | 60.45% |
| SCHW250117P00030000 | 2024-04-25 3:09PM EDT | 30.00 | 0.16 | 0.05 | 0.23 | 0.00 | - | 1 | 630 | 57.03% |
| SCHW250117P00032500 | 2024-06-03 3:58PM EDT | 32.50 | 0.12 | 0.01 | 0.75 | 0.00 | - | 11 | 109 | 62.11% |
| SCHW250117P00035000 | 2024-06-20 9:37AM EDT | 35.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 2,319 | 46.88% |
| SCHW250117P00037500 | 2024-06-20 10:04AM EDT | 37.50 | 0.15 | 0.11 | 0.15 | 0.00 | - | 3 | 248 | 44.43% |
| SCHW250117P00040000 | 2024-06-20 12:46PM EDT | 40.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 1 | 3,157 | 41.80% |
| SCHW250117P00042500 | 2024-06-03 11:55AM EDT | 42.50 | 0.34 | 0.15 | 0.24 | 0.00 | - | 200 | 2,784 | 40.09% |
| SCHW250117P00045000 | 2024-06-17 1:58PM EDT | 45.00 | 0.35 | 0.22 | 0.30 | 0.00 | - | 1 | 7,951 | 37.99% |
| SCHW250117P00047500 | 2024-06-20 1:36PM EDT | 47.50 | 0.42 | 0.33 | 0.39 | 0.00 | - | 20 | 5,143 | 36.28% |
| SCHW250117P00050000 | 2024-06-20 1:46PM EDT | 50.00 | 0.52 | 0.44 | 0.50 | 0.00 | - | 23 | 6,535 | 34.57% |
| SCHW250117P00052500 | 2024-06-11 1:00PM EDT | 52.50 | 0.80 | 0.55 | 0.65 | 0.00 | - | 5 | 1,117 | 33.06% |
| SCHW250117P00055000 | 2024-06-21 3:52PM EDT | 55.00 | 0.80 | 0.74 | 0.84 | -0.11 | -12.09% | 4 | 8,421 | 31.59% |
| SCHW250117P00057500 | 2024-06-18 10:23AM EDT | 57.50 | 1.25 | 0.98 | 1.09 | 0.00 | - | 1 | 2,808 | 30.24% |
| SCHW250117P00060000 | 2024-06-21 1:21PM EDT | 60.00 | 1.43 | 1.36 | 1.50 | -0.06 | -4.03% | 98 | 8,758 | 29.63% |
| SCHW250117P00062500 | 2024-06-17 3:19PM EDT | 62.50 | 2.15 | 1.78 | 1.91 | 0.00 | - | 14 | 1,131 | 28.33% |
| SCHW250117P00065000 | 2024-06-20 2:58PM EDT | 65.00 | 2.51 | 2.28 | 2.45 | 0.00 | - | 10 | 5,469 | 27.25% |
| SCHW250117P00067500 | 2024-06-21 10:21AM EDT | 67.50 | 3.20 | 2.96 | 3.10 | -0.10 | -3.03% | 2 | 4,358 | 26.11% |
| SCHW250117P00070000 | 2024-06-21 10:47AM EDT | 70.00 | 4.05 | 3.80 | 3.95 | -0.40 | -8.99% | 600 | 4,940 | 25.28% |
| SCHW250117P00072500 | 2024-06-21 11:27AM EDT | 72.50 | 5.00 | 4.75 | 5.00 | -0.14 | -2.72% | 2 | 1,377 | 24.62% |
| SCHW250117P00075000 | 2024-06-21 3:30PM EDT | 75.00 | 6.00 | 5.90 | 6.10 | -0.27 | -4.31% | 2 | 3,407 | 23.39% |
| SCHW250117P00077500 | 2024-06-18 12:07PM EDT | 77.50 | 7.70 | 7.30 | 7.45 | 0.00 | - | 3 | 874 | 22.46% |
| SCHW250117P00080000 | 2024-06-13 11:11AM EDT | 80.00 | 9.55 | 8.00 | 9.05 | 0.00 | - | 2 | 1,275 | 21.81% |
| SCHW250117P00082500 | 2024-06-17 12:33PM EDT | 82.50 | 11.45 | 10.50 | 11.75 | 0.00 | - | 5 | 22 | 26.06% |
| SCHW250117P00085000 | 2024-06-12 11:22AM EDT | 85.00 | 11.80 | 12.35 | 14.45 | 0.00 | - | 3 | 20 | 30.10% |
| SCHW250117P00087500 | 2024-06-10 11:03AM EDT | 87.50 | 14.55 | 14.45 | 15.65 | 0.00 | - | 1 | 1 | 25.43% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 104.38% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 136.82% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 135.01% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 85.71% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 137.55% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-05-13 9:34AM EDT | 125.00 | 47.00 | 49.25 | 53.35 | 0.00 | - | 5 | 0 | 53.66% |
© 2024 Yahoo. All rights reserved.