The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00061000 | 2024-05-03 3:36PM EDT | 61.00 | 14.95 | 13.05 | 16.85 | +3.95 | +35.91% | 1 | 5 | 182.47% |
| SCHW240510C00063000 | 2024-04-02 1:29PM EDT | 63.00 | 8.49 | 10.40 | 14.15 | 0.00 | - | - | 5 | 137.06% |
| SCHW240510C00064000 | 2024-04-11 12:36PM EDT | 64.00 | 7.65 | 10.20 | 12.60 | 0.00 | - | - | 1 | 103.61% |
| SCHW240510C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 9.74 | 9.15 | 12.95 | 0.00 | - | 1 | 11 | 150.59% |
| SCHW240510C00066000 | 2024-04-18 3:37PM EDT | 66.00 | 7.15 | 8.40 | 12.00 | 0.00 | - | - | 6 | 65.23% |
| SCHW240510C00067000 | 2024-05-02 12:27PM EDT | 67.00 | 9.19 | 7.15 | 10.95 | +1.24 | +15.60% | 1 | 6 | 132.81% |
| SCHW240510C00068000 | 2024-04-29 10:18AM EDT | 68.00 | 7.65 | 6.85 | 9.90 | 0.00 | - | 1 | 17 | 65.14% |
| SCHW240510C00069000 | 2024-05-02 9:36AM EDT | 69.00 | 6.34 | 5.15 | 8.75 | 0.00 | - | 10 | 19 | 108.89% |
| SCHW240510C00070000 | 2024-05-03 3:53PM EDT | 70.00 | 6.07 | 4.15 | 7.20 | +0.71 | +13.25% | 5 | 49 | 83.11% |
| SCHW240510C00071000 | 2024-05-03 3:33PM EDT | 71.00 | 4.81 | 3.60 | 5.40 | +0.66 | +15.90% | 65 | 125 | 47.02% |
| SCHW240510C00072000 | 2024-05-03 3:20PM EDT | 72.00 | 3.95 | 3.90 | 4.40 | +0.55 | +16.18% | 139 | 178 | 40.33% |
| SCHW240510C00073000 | 2024-05-03 3:49PM EDT | 73.00 | 3.12 | 2.96 | 3.30 | +0.62 | +24.80% | 15 | 375 | 29.69% |
| SCHW240510C00074000 | 2024-05-03 3:28PM EDT | 74.00 | 2.20 | 2.02 | 2.33 | +0.47 | +27.17% | 8 | 429 | 23.98% |
| SCHW240510C00075000 | 2024-05-03 3:53PM EDT | 75.00 | 1.48 | 1.28 | 1.47 | +0.43 | +40.95% | 2,404 | 2,226 | 20.41% |
| SCHW240510C00076000 | 2024-05-03 3:56PM EDT | 76.00 | 0.81 | 0.75 | 0.81 | +0.19 | +30.65% | 1,949 | 937 | 18.80% |
| SCHW240510C00077000 | 2024-05-03 3:56PM EDT | 77.00 | 0.40 | 0.37 | 0.40 | +0.12 | +42.86% | 322 | 368 | 18.65% |
| SCHW240510C00078000 | 2024-05-03 3:49PM EDT | 78.00 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 277 | 249 | 19.39% |
| SCHW240510C00079000 | 2024-05-03 3:19PM EDT | 79.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 547 | 87 | 20.41% |
| SCHW240510C00080000 | 2024-05-03 3:54PM EDT | 80.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 198 | 133 | 21.29% |
| SCHW240510C00081000 | 2024-05-03 1:05PM EDT | 81.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 13 | 24.22% |
| SCHW240510C00082000 | 2024-05-02 3:21PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 386 | 26.17% |
| SCHW240510C00085000 | 2024-04-15 9:40AM EDT | 85.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 20 | 55.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00050000 | 2024-04-26 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 502 | 112.50% |
| SCHW240510P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 81.25% |
| SCHW240510P00059000 | 2024-04-22 3:58PM EDT | 59.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 65.63% |
| SCHW240510P00060000 | 2024-05-03 12:29PM EDT | 60.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 3 | 78 | 127.15% |
| SCHW240510P00061000 | 2024-04-22 3:57PM EDT | 61.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 2 | 57.81% |
| SCHW240510P00062000 | 2024-04-22 3:56PM EDT | 62.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 53.13% |
| SCHW240510P00063000 | 2024-04-30 3:11PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 67 | 56.25% |
| SCHW240510P00064000 | 2024-05-03 11:01AM EDT | 64.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 40 | 63 | 52.34% |
| SCHW240510P00065000 | 2024-05-02 1:10PM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 108 | 100.49% |
| SCHW240510P00066000 | 2024-05-03 3:28PM EDT | 66.00 | 0.01 | 0.01 | 1.14 | -0.04 | -80.00% | 37 | 29 | 90.63% |
| SCHW240510P00067000 | 2024-05-01 12:55PM EDT | 67.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 5 | 104 | 86.62% |
| SCHW240510P00068000 | 2024-05-03 3:53PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 88 | 39.45% |
| SCHW240510P00069000 | 2024-05-03 3:53PM EDT | 69.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 138 | 35.16% |
| SCHW240510P00070000 | 2024-05-03 3:54PM EDT | 70.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 109 | 472 | 32.03% |
| SCHW240510P00071000 | 2024-05-03 3:54PM EDT | 71.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 116 | 364 | 28.71% |
| SCHW240510P00072000 | 2024-05-03 2:26PM EDT | 72.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 89 | 536 | 25.59% |
| SCHW240510P00073000 | 2024-05-03 3:33PM EDT | 73.00 | 0.13 | 0.11 | 0.13 | -0.20 | -60.61% | 98 | 432 | 23.93% |
| SCHW240510P00074000 | 2024-05-03 3:55PM EDT | 74.00 | 0.24 | 0.24 | 0.25 | -0.34 | -58.62% | 471 | 618 | 22.61% |
| SCHW240510P00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.47 | 0.46 | 0.49 | -0.54 | -53.47% | 640 | 1,545 | 21.97% |
| SCHW240510P00076000 | 2024-05-03 3:49PM EDT | 76.00 | 0.84 | 0.86 | 0.90 | -0.71 | -45.81% | 288 | 71 | 21.92% |
| SCHW240510P00077000 | 2024-05-03 2:16PM EDT | 77.00 | 1.51 | 1.46 | 1.92 | -2.04 | -57.46% | 19 | 15 | 32.81% |
| SCHW240510P00078000 | 2024-04-30 9:33AM EDT | 78.00 | 4.20 | 1.95 | 2.51 | 0.00 | - | 1 | 2 | 30.62% |
© 2024 Yahoo. All rights reserved.