The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00064000 | 2024-05-15 2:27PM EDT | 64.00 | 14.45 | 7.25 | 11.15 | 0.00 | - | 2 | 1 | 139.06% |
| SCHW240607C00065000 | 2024-05-24 3:56PM EDT | 65.00 | 6.80 | 6.25 | 10.00 | 0.00 | - | 1 | 2 | 124.85% |
| SCHW240607C00067000 | 2024-05-24 9:32AM EDT | 67.00 | 5.80 | 6.00 | 6.65 | 0.00 | - | 4 | 4 | 57.81% |
| SCHW240607C00068000 | 2024-05-29 1:56PM EDT | 68.00 | 2.86 | 4.10 | 7.25 | 0.00 | - | - | 4 | 52.05% |
| SCHW240607C00069000 | 2024-05-31 2:22PM EDT | 69.00 | 3.60 | 4.20 | 6.30 | +0.40 | +12.50% | 2 | 16 | 65.19% |
| SCHW240607C00070000 | 2024-05-31 12:48PM EDT | 70.00 | 3.15 | 3.40 | 4.45 | +1.01 | +47.20% | 19 | 145 | 62.45% |
| SCHW240607C00071000 | 2024-05-31 3:51PM EDT | 71.00 | 2.45 | 2.47 | 2.79 | +0.78 | +46.71% | 96 | 345 | 34.03% |
| SCHW240607C00072000 | 2024-05-31 3:44PM EDT | 72.00 | 1.62 | 1.78 | 1.86 | +0.54 | +50.00% | 214 | 436 | 27.49% |
| SCHW240607C00073000 | 2024-05-31 3:59PM EDT | 73.00 | 1.11 | 1.13 | 1.17 | +0.62 | +126.53% | 343 | 376 | 25.34% |
| SCHW240607C00074000 | 2024-05-31 3:58PM EDT | 74.00 | 0.61 | 0.64 | 0.68 | +0.26 | +74.29% | 69 | 175 | 24.56% |
| SCHW240607C00075000 | 2024-05-31 3:55PM EDT | 75.00 | 0.31 | 0.31 | 0.36 | +0.16 | +106.67% | 114 | 268 | 24.22% |
| SCHW240607C00076000 | 2024-05-31 3:49PM EDT | 76.00 | 0.12 | 0.14 | 0.19 | +0.04 | +50.00% | 28 | 219 | 24.81% |
| SCHW240607C00077000 | 2024-05-31 11:54AM EDT | 77.00 | 0.05 | 0.07 | 0.11 | +0.02 | +66.67% | 24 | 127 | 26.37% |
| SCHW240607C00078000 | 2024-05-31 3:59PM EDT | 78.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 6 | 108 | 27.34% |
| SCHW240607C00079000 | 2024-05-31 10:10AM EDT | 79.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 8 | 125 | 29.49% |
| SCHW240607C00080000 | 2024-05-28 3:31PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 80 | 32.03% |
| SCHW240607C00081000 | 2024-05-31 3:30PM EDT | 81.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 163 | 35.55% |
| SCHW240607C00082000 | 2024-05-23 10:50AM EDT | 82.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 190 | 39.45% |
| SCHW240607C00083000 | 2024-05-28 2:43PM EDT | 83.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 58 | 42.97% |
| SCHW240607C00084000 | 2024-05-31 12:49PM EDT | 84.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 13 | 43.75% |
| SCHW240607C00085000 | 2024-05-21 3:12PM EDT | 85.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 1 | 22 | 49.61% |
| SCHW240607C00086000 | 2024-05-28 2:43PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 53.13% |
| SCHW240607C00087000 | 2024-05-29 12:22PM EDT | 87.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 89.45% |
| SCHW240607C00088000 | 2024-05-28 10:57AM EDT | 88.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 10 | 73.24% |
| SCHW240607C00089000 | 2024-05-30 12:57PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 50.00% |
| SCHW240607C00090000 | 2024-05-30 11:39AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 210 | 235 | 60.16% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00050000 | 2024-05-23 2:54PM EDT | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1,055 | 119.53% |
| SCHW240607P00055000 | 2024-05-23 10:24AM EDT | 55.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 18 | 112.89% |
| SCHW240607P00060000 | 2024-05-30 11:28AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,150 | 1,272 | 53.13% |
| SCHW240607P00061000 | 2024-05-30 1:47PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 50.00% |
| SCHW240607P00062000 | 2024-05-31 11:51AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 350 | 3 | 48.44% |
| SCHW240607P00064000 | 2024-05-31 11:04AM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 17 | 44.53% |
| SCHW240607P00065000 | 2024-05-31 12:49PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 5 | 48 | 42.19% |
| SCHW240607P00066000 | 2024-05-30 9:59AM EDT | 66.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 5 | 12 | 37.50% |
| SCHW240607P00067000 | 2024-05-31 11:53AM EDT | 67.00 | 0.06 | 0.02 | 0.04 | -0.10 | -62.50% | 6 | 74 | 34.57% |
| SCHW240607P00068000 | 2024-05-31 3:47PM EDT | 68.00 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 56 | 57 | 32.03% |
| SCHW240607P00069000 | 2024-05-31 3:51PM EDT | 69.00 | 0.10 | 0.06 | 0.08 | -0.13 | -56.52% | 35 | 142 | 28.71% |
| SCHW240607P00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.12 | 0.10 | 0.12 | -0.28 | -70.00% | 92 | 875 | 25.78% |
| SCHW240607P00071000 | 2024-05-31 3:24PM EDT | 71.00 | 0.21 | 0.18 | 0.22 | -0.57 | -73.08% | 107 | 503 | 24.02% |
| SCHW240607P00072000 | 2024-05-31 3:59PM EDT | 72.00 | 0.42 | 0.38 | 0.43 | -0.79 | -65.29% | 174 | 325 | 23.24% |
| SCHW240607P00073000 | 2024-05-31 3:57PM EDT | 73.00 | 0.76 | 0.70 | 0.77 | -1.10 | -59.14% | 268 | 129 | 22.36% |
| SCHW240607P00074000 | 2024-05-31 12:58PM EDT | 74.00 | 2.37 | 1.21 | 1.29 | -0.15 | -5.95% | 3 | 474 | 21.73% |
| SCHW240607P00075000 | 2024-05-31 3:46PM EDT | 75.00 | 2.40 | 1.71 | 2.88 | -1.17 | -32.77% | 935 | 1,138 | 46.34% |
| SCHW240607P00076000 | 2024-05-29 3:55PM EDT | 76.00 | 5.52 | 2.32 | 2.91 | 0.00 | - | 5 | 85 | 24.81% |
| SCHW240607P00077000 | 2024-05-31 2:26PM EDT | 77.00 | 4.62 | 2.95 | 3.95 | -0.13 | -2.74% | 12 | 18 | 32.42% |
| SCHW240607P00078000 | 2024-05-31 3:19PM EDT | 78.00 | 5.65 | 2.70 | 6.00 | +0.28 | +5.21% | 4 | 0 | 73.83% |
| SCHW240607P00079000 | 2024-05-31 9:46AM EDT | 79.00 | 6.75 | 3.65 | 7.00 | +4.81 | +247.94% | 4 | 0 | 80.96% |
| SCHW240607P00080000 | 2024-05-23 9:44AM EDT | 80.00 | 6.45 | 5.00 | 8.85 | 0.00 | - | 1 | 0 | 112.45% |
© 2024 Yahoo. All rights reserved.