The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620C00025000 | 2024-03-11 11:27AM EDT | 25.00 | 43.35 | 45.05 | 49.95 | 0.00 | - | 8 | 36 | 84.28% |
| SCHW250620C00027500 | 2024-03-05 2:50PM EDT | 27.50 | 41.74 | 42.50 | 46.70 | 0.00 | - | - | 5 | 66.11% |
| SCHW250620C00030000 | 2024-06-06 2:10PM EDT | 30.00 | 45.10 | 42.15 | 46.15 | 0.00 | - | 2 | 95 | 60.01% |
| SCHW250620C00032500 | 2023-04-18 1:53PM EDT | 32.50 | 26.00 | 23.50 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250620C00035000 | 2024-04-17 1:23PM EDT | 35.00 | 39.04 | 43.15 | 47.35 | 0.00 | - | 1 | 45 | 104.76% |
| SCHW250620C00037500 | 2023-12-15 11:37AM EDT | 37.50 | 35.50 | 29.45 | 30.55 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW250620C00040000 | 2024-05-02 12:43PM EDT | 40.00 | 36.50 | 32.50 | 37.50 | 0.00 | - | 2 | 23 | 52.15% |
| SCHW250620C00042500 | 2024-05-22 2:47PM EDT | 42.50 | 37.40 | 30.55 | 34.95 | 0.00 | - | 3 | 31 | 50.11% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 45.00 | 30.15 | 29.90 | 33.35 | 0.00 | - | 1 | 55 | 55.91% |
| SCHW250620C00047500 | 2024-05-13 1:41PM EDT | 47.50 | 30.42 | 27.70 | 28.95 | 0.00 | - | 1 | 216 | 50.32% |
| SCHW250620C00050000 | 2024-06-13 3:50PM EDT | 50.00 | 26.39 | 23.85 | 26.35 | 0.00 | - | 2 | 240 | 45.50% |
| SCHW250620C00052500 | 2024-05-15 2:57PM EDT | 52.50 | 29.20 | 23.70 | 26.05 | 0.00 | - | 2 | 57 | 53.31% |
| SCHW250620C00055000 | 2024-06-17 3:35PM EDT | 55.00 | 21.45 | 21.70 | 23.05 | 0.00 | - | 1 | 679 | 46.36% |
| SCHW250620C00057500 | 2024-05-03 10:42AM EDT | 57.50 | 22.47 | 20.05 | 20.80 | 0.00 | - | 1 | 77 | 43.31% |
| SCHW250620C00060000 | 2024-05-31 12:33PM EDT | 60.00 | 17.10 | 17.80 | 20.30 | 0.00 | - | 1 | 169 | 47.78% |
| SCHW250620C00062500 | 2024-06-17 2:06PM EDT | 62.50 | 15.68 | 15.90 | 17.45 | 0.00 | - | 7 | 52 | 41.85% |
| SCHW250620C00065000 | 2024-06-13 3:34PM EDT | 65.00 | 14.90 | 13.95 | 16.50 | 0.00 | - | 1 | 428 | 43.50% |
| SCHW250620C00067500 | 2024-06-17 2:31PM EDT | 67.50 | 12.48 | 12.60 | 13.45 | 0.00 | - | 3 | 550 | 36.86% |
| SCHW250620C00070000 | 2024-06-20 10:30AM EDT | 70.00 | 10.73 | 11.15 | 12.45 | 0.00 | - | 3 | 898 | 37.73% |
| SCHW250620C00072500 | 2024-06-18 3:57PM EDT | 72.50 | 9.70 | 9.40 | 12.10 | 0.00 | - | 10 | 884 | 40.51% |
| SCHW250620C00075000 | 2024-06-18 11:09AM EDT | 75.00 | 8.53 | 8.45 | 8.85 | 0.00 | - | 2 | 1,225 | 32.86% |
| SCHW250620C00077500 | 2024-06-17 3:44PM EDT | 77.50 | 7.38 | 7.10 | 7.65 | 0.00 | - | 2 | 791 | 32.09% |
| SCHW250620C00080000 | 2024-06-21 11:59AM EDT | 80.00 | 6.10 | 6.30 | 6.55 | -0.10 | -1.61% | 2 | 892 | 31.32% |
| SCHW250620C00082500 | 2024-05-29 9:30AM EDT | 82.50 | 4.45 | 4.55 | 5.60 | 0.00 | - | 1 | 540 | 30.74% |
| SCHW250620C00085000 | 2024-06-17 10:11AM EDT | 85.00 | 4.51 | 2.27 | 4.80 | 0.00 | - | 10 | 1,352 | 30.37% |
| SCHW250620C00087500 | 2024-06-10 11:18AM EDT | 87.50 | 4.30 | 2.14 | 4.10 | 0.00 | - | 4 | 35 | 30.05% |
| SCHW250620C00090000 | 2024-06-20 10:36AM EDT | 90.00 | 3.10 | 3.15 | 3.35 | 0.00 | - | 1 | 3,174 | 29.22% |
| SCHW250620C00095000 | 2024-06-20 10:36AM EDT | 95.00 | 2.16 | 2.13 | 2.43 | 0.00 | - | 1 | 988 | 28.98% |
| SCHW250620C00100000 | 2024-06-20 10:58AM EDT | 100.00 | 1.40 | 1.36 | 2.11 | 0.00 | - | 1 | 764 | 30.66% |
| SCHW250620C00105000 | 2024-05-23 11:46AM EDT | 105.00 | 1.28 | 0.87 | 1.35 | 0.00 | - | 1 | 1,514 | 29.31% |
| SCHW250620C00110000 | 2024-05-23 1:47PM EDT | 110.00 | 0.85 | 0.59 | 1.06 | 0.00 | - | 22 | 2 | 29.86% |
| SCHW250620C00115000 | 2024-06-13 11:21AM EDT | 115.00 | 0.59 | 0.38 | 0.93 | 0.00 | - | 2 | 1 | 31.13% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620P00025000 | 2024-06-03 1:45PM EDT | 25.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 1 | 92 | 59.86% |
| SCHW250620P00027500 | 2024-06-12 10:15AM EDT | 27.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 30 | 68.56% |
| SCHW250620P00030000 | 2024-05-20 2:45PM EDT | 30.00 | 0.17 | 0.00 | 2.26 | 0.00 | - | 20 | 160 | 65.09% |
| SCHW250620P00032500 | 2024-06-10 2:34PM EDT | 32.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 224 | 43.65% |
| SCHW250620P00035000 | 2024-06-13 11:21AM EDT | 35.00 | 0.33 | 0.10 | 0.57 | 0.00 | - | 2 | 36 | 47.02% |
| SCHW250620P00037500 | 2024-06-18 11:48AM EDT | 37.50 | 0.39 | 0.00 | 2.42 | 0.00 | - | 1 | 919 | 51.81% |
| SCHW250620P00040000 | 2024-06-12 10:15AM EDT | 40.00 | 0.50 | 0.00 | 2.52 | 0.00 | - | 1 | 608 | 59.69% |
| SCHW250620P00042500 | 2024-06-20 11:01AM EDT | 42.50 | 0.55 | 0.00 | 0.72 | 0.00 | - | 1 | 87 | 38.26% |
| SCHW250620P00045000 | 2024-06-18 1:49PM EDT | 45.00 | 0.71 | 0.62 | 0.77 | 0.00 | - | 1 | 1,095 | 35.50% |
| SCHW250620P00047500 | 2024-06-10 2:47PM EDT | 47.50 | 0.94 | 0.75 | 0.92 | 0.00 | - | 2 | 1,008 | 33.81% |
| SCHW250620P00050000 | 2024-06-21 11:51AM EDT | 50.00 | 1.09 | 0.97 | 1.27 | -0.05 | -4.39% | 50 | 2,231 | 33.64% |
| SCHW250620P00052500 | 2024-06-05 1:21PM EDT | 52.50 | 1.47 | 1.22 | 1.82 | 0.00 | - | 40 | 2,021 | 34.24% |
| SCHW250620P00055000 | 2024-06-21 3:45PM EDT | 55.00 | 1.68 | 1.61 | 2.20 | -0.13 | -7.18% | 1 | 2,438 | 33.12% |
| SCHW250620P00057500 | 2024-06-11 10:05AM EDT | 57.50 | 2.20 | 1.90 | 2.26 | 0.00 | - | 1 | 1,458 | 29.98% |
| SCHW250620P00060000 | 2024-06-05 3:06PM EDT | 60.00 | 2.54 | 2.42 | 2.74 | 0.00 | - | 1 | 2,068 | 28.95% |
| SCHW250620P00062500 | 2024-06-21 2:40PM EDT | 62.50 | 2.85 | 2.66 | 3.30 | -0.40 | -12.31% | 3 | 922 | 27.94% |
| SCHW250620P00065000 | 2024-06-11 12:24PM EDT | 65.00 | 4.20 | 3.65 | 4.60 | 0.00 | - | 398 | 5,098 | 29.57% |
| SCHW250620P00067500 | 2024-06-11 2:21PM EDT | 67.50 | 4.85 | 4.35 | 5.75 | 0.00 | - | 1,000 | 1,522 | 29.93% |
| SCHW250620P00070000 | 2024-06-18 10:49AM EDT | 70.00 | 5.84 | 5.25 | 7.95 | 0.00 | - | 1 | 3,686 | 33.59% |
| SCHW250620P00072500 | 2024-06-11 10:20AM EDT | 72.50 | 7.50 | 6.25 | 6.75 | 0.00 | - | 4 | 176 | 24.76% |
| SCHW250620P00075000 | 2024-05-24 3:58PM EDT | 75.00 | 8.60 | 7.35 | 8.70 | 0.00 | - | 37 | 725 | 26.67% |
| SCHW250620P00077500 | 2024-05-14 11:47AM EDT | 77.50 | 7.90 | 8.95 | 9.45 | 0.00 | - | 118 | 198 | 24.01% |
| SCHW250620P00080000 | 2024-06-11 1:49PM EDT | 80.00 | 10.61 | 9.65 | 10.95 | 0.00 | - | 2 | 284 | 23.46% |
| SCHW250620P00082500 | 2024-05-14 2:29PM EDT | 82.50 | 10.70 | 11.90 | 12.35 | 0.00 | - | 412 | 417 | 22.07% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 85.00 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 49.06% |
| SCHW250620P00090000 | 2024-04-29 2:09PM EDT | 90.00 | 16.75 | 18.65 | 21.05 | 0.00 | - | 60 | 60 | 33.30% |
| SCHW250620P00105000 | 2024-05-20 11:03AM EDT | 105.00 | 26.43 | 30.00 | 34.45 | 0.00 | - | - | 5 | 36.94% |
© 2024 Yahoo. All rights reserved.