The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240614C00062000 | 2024-05-16 10:57AM EDT | 62.00 | 16.05 | 9.20 | 13.55 | 0.00 | - | - | 1 | 121.44% |
| SCHW240614C00064000 | 2024-05-23 9:30AM EDT | 64.00 | 11.80 | 9.10 | 10.55 | 0.00 | - | 1 | 15 | 61.72% |
| SCHW240614C00067000 | 2024-05-29 11:54AM EDT | 67.00 | 3.95 | 6.35 | 6.90 | 0.00 | - | 1 | 12 | 48.58% |
| SCHW240614C00068000 | 2024-05-29 11:21AM EDT | 68.00 | 3.14 | 5.45 | 5.85 | 0.00 | - | 2 | 6 | 41.90% |
| SCHW240614C00069000 | 2024-05-31 1:42PM EDT | 69.00 | 3.63 | 4.60 | 5.40 | +1.07 | +41.80% | 12 | 23 | 49.41% |
| SCHW240614C00070000 | 2024-05-30 1:04PM EDT | 70.00 | 2.91 | 3.75 | 4.05 | +0.37 | +14.57% | 1 | 17 | 35.65% |
| SCHW240614C00071000 | 2024-05-30 2:27PM EDT | 71.00 | 1.75 | 2.90 | 3.75 | 0.00 | - | 6 | 20 | 43.36% |
| SCHW240614C00072000 | 2024-05-31 2:26PM EDT | 72.00 | 2.22 | 2.23 | 2.34 | +1.01 | +83.47% | 36 | 83 | 28.57% |
| SCHW240614C00073000 | 2024-05-31 3:57PM EDT | 73.00 | 1.62 | 1.62 | 1.71 | +0.61 | +60.40% | 30 | 139 | 27.39% |
| SCHW240614C00074000 | 2024-05-31 3:58PM EDT | 74.00 | 1.12 | 1.11 | 1.20 | +0.51 | +83.61% | 28 | 161 | 26.66% |
| SCHW240614C00075000 | 2024-05-31 2:18PM EDT | 75.00 | 0.62 | 0.73 | 0.81 | +0.28 | +82.35% | 31 | 298 | 26.20% |
| SCHW240614C00076000 | 2024-05-31 3:31PM EDT | 76.00 | 0.30 | 0.45 | 0.52 | +0.11 | +57.89% | 36 | 318 | 25.83% |
| SCHW240614C00077000 | 2024-05-31 3:43PM EDT | 77.00 | 0.21 | 0.28 | 0.32 | +0.07 | +50.00% | 85 | 90 | 25.59% |
| SCHW240614C00078000 | 2024-05-31 2:33PM EDT | 78.00 | 0.14 | 0.17 | 0.21 | +0.08 | +133.33% | 25 | 43 | 26.17% |
| SCHW240614C00079000 | 2024-05-24 1:10PM EDT | 79.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 31 | 72 | 27.44% |
| SCHW240614C00080000 | 2024-05-30 10:09AM EDT | 80.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 1 | 608 | 28.71% |
| SCHW240614C00081000 | 2024-05-23 1:54PM EDT | 81.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 5 | 218 | 29.88% |
| SCHW240614C00082000 | 2024-05-28 11:28AM EDT | 82.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 9 | 222 | 30.08% |
| SCHW240614C00083000 | 2024-05-28 10:26AM EDT | 83.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 36 | 31.64% |
| SCHW240614C00084000 | 2024-05-28 10:27AM EDT | 84.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 32 | 32.81% |
| SCHW240614C00085000 | 2024-05-23 10:29AM EDT | 85.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 14 | 35.16% |
| SCHW240614C00088000 | 2024-05-28 11:33AM EDT | 88.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 1 | 1 | 76.37% |
| SCHW240614C00089000 | 2024-05-20 9:49AM EDT | 89.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 2 | 2 | 79.59% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240614P00050000 | 2024-05-28 11:18AM EDT | 50.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 765 | 789 | 87.11% |
| SCHW240614P00055000 | 2024-05-28 10:25AM EDT | 55.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 18 | 69.53% |
| SCHW240614P00060000 | 2024-05-30 12:42PM EDT | 60.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 14 | 14 | 46.48% |
| SCHW240614P00062000 | 2024-05-30 9:30AM EDT | 62.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 41.41% |
| SCHW240614P00063000 | 2024-05-28 2:15PM EDT | 63.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 1 | 39.45% |
| SCHW240614P00064000 | 2024-05-31 12:32PM EDT | 64.00 | 0.08 | 0.02 | 0.06 | +0.04 | +100.00% | 2 | 1 | 37.11% |
| SCHW240614P00065000 | 2024-05-31 1:50PM EDT | 65.00 | 0.09 | 0.05 | 0.08 | -0.10 | -52.63% | 2 | 15 | 35.35% |
| SCHW240614P00066000 | 2024-05-31 3:57PM EDT | 66.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 1 | 13 | 33.01% |
| SCHW240614P00067000 | 2024-05-31 3:59PM EDT | 67.00 | 0.12 | 0.08 | 0.12 | -0.12 | -50.00% | 6 | 83 | 30.37% |
| SCHW240614P00068000 | 2024-05-31 2:19PM EDT | 68.00 | 0.24 | 0.12 | 0.17 | -0.52 | -68.42% | 50 | 24 | 28.71% |
| SCHW240614P00069000 | 2024-05-30 11:33AM EDT | 69.00 | 0.25 | 0.19 | 0.24 | -0.25 | -50.00% | 1 | 178 | 27.05% |
| SCHW240614P00070000 | 2024-05-31 3:38PM EDT | 70.00 | 0.51 | 0.31 | 0.37 | -0.36 | -41.38% | 4 | 91 | 26.07% |
| SCHW240614P00071000 | 2024-05-31 12:20PM EDT | 71.00 | 1.04 | 0.47 | 0.56 | -0.09 | -7.96% | 19 | 165 | 25.15% |
| SCHW240614P00072000 | 2024-05-31 3:55PM EDT | 72.00 | 0.87 | 0.75 | 0.83 | -0.64 | -42.38% | 17 | 92 | 24.27% |
| SCHW240614P00073000 | 2024-05-29 2:10PM EDT | 73.00 | 2.99 | 1.12 | 1.22 | 0.00 | - | 10 | 39 | 23.73% |
| SCHW240614P00074000 | 2024-05-31 12:25PM EDT | 74.00 | 2.74 | 1.62 | 1.72 | -1.16 | -29.74% | 2 | 650 | 23.10% |
| SCHW240614P00075000 | 2024-05-31 3:50PM EDT | 75.00 | 2.90 | 2.23 | 2.34 | -0.31 | -9.66% | 2 | 159 | 22.51% |
| SCHW240614P00076000 | 2024-05-28 9:30AM EDT | 76.00 | 4.01 | 2.65 | 3.40 | 0.00 | - | 1 | 86 | 29.25% |
| SCHW240614P00077000 | 2024-05-23 12:00PM EDT | 77.00 | 4.40 | 3.00 | 4.00 | 0.00 | - | 31 | 41 | 24.41% |
| SCHW240614P00078000 | 2024-05-23 12:14PM EDT | 78.00 | 5.46 | 3.05 | 5.45 | 0.00 | - | 37 | 2 | 40.33% |
| SCHW240614P00079000 | 2024-05-22 11:47AM EDT | 79.00 | 2.19 | 4.70 | 6.05 | 0.00 | - | - | 0 | 34.08% |
| SCHW240614P00080000 | 2024-05-22 2:48PM EDT | 80.00 | 2.89 | 4.85 | 8.50 | 0.00 | - | - | 0 | 72.53% |
© 2024 Yahoo. All rights reserved.