The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00022500 | 2023-09-11 3:51PM EDT | 22.50 | 37.75 | 29.65 | 30.35 | 0.00 | - | 3 | 15 | 0.00% |
| SCHW240621C00025000 | 2024-05-21 12:30PM EDT | 25.00 | 54.00 | 46.60 | 48.35 | 0.00 | - | 5 | 123 | 212.50% |
| SCHW240621C00027500 | 2023-11-07 3:08PM EDT | 27.50 | 28.25 | 35.40 | 36.40 | 0.00 | - | 3 | 147 | 0.00% |
| SCHW240621C00030000 | 2024-03-27 3:49PM EDT | 30.00 | 42.02 | 43.05 | 47.00 | 0.00 | - | 2 | 119 | 361.04% |
| SCHW240621C00032500 | 2024-01-05 11:30AM EDT | 32.50 | 35.77 | 29.00 | 32.75 | 0.00 | - | 1 | 58 | 0.00% |
| SCHW240621C00035000 | 2024-05-24 9:41AM EDT | 35.00 | 37.24 | 36.65 | 39.35 | 0.00 | - | 2 | 257 | 207.03% |
| SCHW240621C00037500 | 2024-05-01 1:59PM EDT | 37.50 | 36.28 | 34.00 | 37.70 | 0.00 | - | 1 | 94 | 211.23% |
| SCHW240621C00040000 | 2024-05-01 1:59PM EDT | 40.00 | 33.83 | 31.00 | 35.20 | 0.00 | - | 1 | 617 | 180.08% |
| SCHW240621C00042500 | 2024-01-31 10:42AM EDT | 42.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| SCHW240621C00045000 | 2024-05-16 3:08PM EDT | 45.00 | 33.70 | 27.05 | 28.30 | 0.00 | - | 6 | 386 | 123.34% |
| SCHW240621C00047500 | 2024-05-22 3:36PM EDT | 47.50 | 27.50 | 24.10 | 26.90 | 0.00 | - | 1 | 390 | 130.96% |
| SCHW240621C00050000 | 2024-05-28 10:19AM EDT | 50.00 | 20.95 | 22.60 | 22.95 | 0.00 | - | 4 | 1,025 | 106.15% |
| SCHW240621C00052500 | 2024-05-28 2:59PM EDT | 52.50 | 18.49 | 19.85 | 20.55 | 0.00 | - | 1 | 728 | 90.33% |
| SCHW240621C00055000 | 2024-05-23 2:52PM EDT | 55.00 | 17.27 | 17.55 | 17.85 | 0.00 | - | 6 | 609 | 79.49% |
| SCHW240621C00057500 | 2024-05-28 11:03AM EDT | 57.50 | 13.60 | 14.65 | 15.60 | 0.00 | - | 2 | 2,605 | 65.04% |
| SCHW240621C00060000 | 2024-06-03 11:31AM EDT | 60.00 | 12.95 | 12.40 | 12.90 | +0.48 | +3.85% | 30 | 17,327 | 56.45% |
| SCHW240621C00062500 | 2024-05-24 9:41AM EDT | 62.50 | 10.78 | 8.75 | 10.40 | 0.00 | - | 2 | 1,091 | 55.66% |
| SCHW240621C00065000 | 2024-06-03 11:45AM EDT | 65.00 | 7.80 | 7.50 | 9.45 | -0.20 | -2.50% | 6 | 5,036 | 58.74% |
| SCHW240621C00066000 | 2024-05-24 3:45PM EDT | 66.00 | 6.72 | 6.75 | 7.95 | 0.00 | - | 2 | 3 | 50.93% |
| SCHW240621C00067500 | 2024-05-29 3:05PM EDT | 67.50 | 3.80 | 5.45 | 5.60 | 0.00 | - | 10 | 5,457 | 38.04% |
| SCHW240621C00068000 | 2024-05-30 9:45AM EDT | 68.00 | 3.70 | 5.00 | 5.20 | 0.00 | - | 4 | 25 | 37.70% |
| SCHW240621C00069000 | 2024-05-31 3:14PM EDT | 69.00 | 4.13 | 3.75 | 4.35 | 0.00 | - | 4 | 12 | 35.38% |
| SCHW240621C00070000 | 2024-06-03 12:05PM EDT | 70.00 | 3.45 | 3.45 | 3.55 | -0.55 | -14.10% | 20 | 6,663 | 33.30% |
| SCHW240621C00071000 | 2024-06-03 9:44AM EDT | 71.00 | 2.73 | 2.69 | 2.75 | -0.14 | -4.88% | 3 | 135 | 30.47% |
| SCHW240621C00072000 | 2024-06-03 12:05PM EDT | 72.00 | 2.04 | 2.03 | 2.07 | -0.46 | -18.40% | 10 | 824 | 28.57% |
| SCHW240621C00072500 | 2024-06-03 12:04PM EDT | 72.50 | 1.78 | 1.71 | 1.76 | -0.41 | -18.72% | 66 | 8,756 | 27.64% |
| SCHW240621C00073000 | 2024-06-03 11:35AM EDT | 73.00 | 1.54 | 1.48 | 1.52 | -0.30 | -16.30% | 17 | 850 | 27.44% |
| SCHW240621C00074000 | 2024-06-03 11:34AM EDT | 74.00 | 1.08 | 1.03 | 1.05 | -0.15 | -12.20% | 6 | 820 | 26.17% |
| SCHW240621C00075000 | 2024-06-03 12:06PM EDT | 75.00 | 0.70 | 0.70 | 0.72 | -0.28 | -28.57% | 43 | 11,621 | 25.71% |
| SCHW240621C00076000 | 2024-06-03 11:18AM EDT | 76.00 | 0.52 | 0.45 | 0.48 | +0.02 | +4.00% | 6 | 301 | 25.44% |
| SCHW240621C00077000 | 2024-06-03 10:52AM EDT | 77.00 | 0.35 | 0.30 | 0.33 | -0.06 | -14.63% | 6 | 1,236 | 25.78% |
| SCHW240621C00077500 | 2024-06-03 9:30AM EDT | 77.50 | 0.27 | 0.24 | 0.27 | -0.08 | -22.86% | 2 | 6,733 | 25.88% |
| SCHW240621C00078000 | 2024-05-31 9:30AM EDT | 78.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 4 | 633 | 26.32% |
| SCHW240621C00079000 | 2024-06-03 10:08AM EDT | 79.00 | 0.16 | 0.13 | 0.15 | +0.04 | +33.33% | 6 | 836 | 26.47% |
| SCHW240621C00080000 | 2024-06-03 10:17AM EDT | 80.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 2 | 5,814 | 27.44% |
| SCHW240621C00081000 | 2024-05-28 9:50AM EDT | 81.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1 | 461 | 28.91% |
| SCHW240621C00082000 | 2024-05-23 11:27AM EDT | 82.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | - | 29 | 29.10% |
| SCHW240621C00082500 | 2024-05-31 3:49PM EDT | 82.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 21 | 1,313 | 29.49% |
| SCHW240621C00083000 | 2024-05-24 1:29PM EDT | 83.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 33 | 30.47% |
| SCHW240621C00084000 | 2024-05-31 9:30AM EDT | 84.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 10 | 31.64% |
| SCHW240621C00085000 | 2024-06-03 11:59AM EDT | 85.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 6,946 | 33.59% |
| SCHW240621C00086000 | 2024-05-20 2:49PM EDT | 86.00 | 0.21 | 0.02 | 0.03 | 0.00 | - | - | 12 | 34.38% |
| SCHW240621C00087000 | 2024-05-22 10:05AM EDT | 87.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | - | 263 | 36.33% |
| SCHW240621C00087500 | 2024-05-30 1:57PM EDT | 87.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,016 | 37.11% |
| SCHW240621C00088000 | 2024-05-21 3:07PM EDT | 88.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | - | 4 | 38.28% |
| SCHW240621C00089000 | 2024-05-21 2:26PM EDT | 89.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | - | 101 | 40.23% |
| SCHW240621C00090000 | 2024-05-28 11:22AM EDT | 90.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 1,424 | 44.92% |
| SCHW240621C00095000 | 2024-05-23 10:16AM EDT | 95.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 202 | 56.25% |
| SCHW240621C00100000 | 2024-05-15 9:43AM EDT | 100.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 13 | 321 | 64.26% |
| SCHW240621C00105000 | 2024-01-16 11:50AM EDT | 105.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 2 | 0 | 73.83% |
| SCHW240621C00110000 | 2024-03-18 11:08AM EDT | 110.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 21 | 281 | 118.75% |
| SCHW240621C00115000 | 2024-05-02 10:52AM EDT | 115.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | 5 | 230 | 127.73% |
| SCHW240621C00120000 | 2024-05-17 9:39AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 212 | 80.47% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00022500 | 2024-04-22 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,665 | 50.00% |
| SCHW240621P00025000 | 2024-05-30 11:42AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 496 | 193.75% |
| SCHW240621P00027500 | 2024-05-16 2:46PM EDT | 27.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 218 | 186.72% |
| SCHW240621P00030000 | 2024-05-22 10:13AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 343 | 137.50% |
| SCHW240621P00032500 | 2024-02-22 3:25PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 227 | 157.03% |
| SCHW240621P00035000 | 2024-04-29 2:22PM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 293 | 135.94% |
| SCHW240621P00037500 | 2024-04-10 1:25PM EDT | 37.50 | 0.04 | 0.00 | 0.46 | 0.00 | - | 7 | 603 | 155.86% |
| SCHW240621P00040000 | 2024-05-23 3:30PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 2,281 | 103.91% |
| SCHW240621P00042500 | 2024-05-30 9:41AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,520 | 79.69% |
| SCHW240621P00045000 | 2024-05-30 12:58PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,388 | 71.88% |
| SCHW240621P00047500 | 2024-05-17 10:25AM EDT | 47.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 2,247 | 82.81% |
| SCHW240621P00050000 | 2024-05-31 1:35PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 6,534 | 67.19% |
| SCHW240621P00052500 | 2024-05-20 2:34PM EDT | 52.50 | 0.03 | 0.00 | 1.15 | 0.00 | - | 25 | 1,498 | 103.22% |
| SCHW240621P00055000 | 2024-05-31 1:53PM EDT | 55.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 2,987 | 51.56% |
| SCHW240621P00057500 | 2024-05-30 12:59PM EDT | 57.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 945 | 2,416 | 47.27% |
| SCHW240621P00060000 | 2024-06-03 10:01AM EDT | 60.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 3 | 18,644 | 40.82% |
| SCHW240621P00062500 | 2024-06-03 11:51AM EDT | 62.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 3 | 4,776 | 34.96% |
| SCHW240621P00065000 | 2024-06-03 11:56AM EDT | 65.00 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 26 | 13,894 | 31.25% |
| SCHW240621P00066000 | 2024-05-31 11:28AM EDT | 66.00 | 0.23 | 0.16 | 0.18 | 0.00 | - | 10 | 94 | 29.40% |
| SCHW240621P00067000 | 2024-05-29 11:12AM EDT | 67.00 | 0.56 | 0.22 | 0.25 | 0.00 | - | 13 | 38 | 28.13% |
| SCHW240621P00067500 | 2024-05-31 3:47PM EDT | 67.50 | 0.27 | 0.26 | 0.29 | 0.00 | - | 106 | 9,283 | 27.39% |
| SCHW240621P00068000 | 2024-06-03 10:51AM EDT | 68.00 | 0.27 | 0.30 | 0.34 | -0.06 | -18.18% | 2 | 1,103 | 26.71% |
| SCHW240621P00069000 | 2024-06-03 10:19AM EDT | 69.00 | 0.36 | 0.44 | 0.47 | -0.08 | -18.18% | 52 | 77 | 25.37% |
| SCHW240621P00070000 | 2024-06-03 11:56AM EDT | 70.00 | 0.68 | 0.64 | 0.67 | +0.18 | +36.00% | 24 | 12,376 | 24.41% |
| SCHW240621P00071000 | 2024-06-03 10:28AM EDT | 71.00 | 0.82 | 0.90 | 0.94 | -0.03 | -3.53% | 29 | 2,069 | 23.46% |
| SCHW240621P00072000 | 2024-06-03 11:22AM EDT | 72.00 | 1.15 | 1.25 | 1.29 | -0.02 | -1.71% | 15 | 942 | 22.36% |
| SCHW240621P00072500 | 2024-06-03 12:04PM EDT | 72.50 | 1.45 | 1.47 | 1.50 | +0.08 | +5.84% | 1 | 6,625 | 21.80% |
| SCHW240621P00073000 | 2024-05-31 3:52PM EDT | 73.00 | 1.60 | 1.71 | 1.75 | 0.00 | - | 213 | 784 | 21.39% |
| SCHW240621P00074000 | 2024-05-31 12:24PM EDT | 74.00 | 2.87 | 2.25 | 2.29 | 0.00 | - | 4 | 5,481 | 19.85% |
| SCHW240621P00075000 | 2024-06-03 10:50AM EDT | 75.00 | 2.73 | 2.86 | 2.97 | -0.72 | -20.87% | 10 | 3,116 | 18.51% |
| SCHW240621P00076000 | 2024-05-31 3:50PM EDT | 76.00 | 3.50 | 3.65 | 3.80 | 0.00 | - | 2 | 142 | 18.02% |
| SCHW240621P00077000 | 2024-05-31 10:18AM EDT | 77.00 | 4.98 | 4.50 | 5.65 | 0.00 | - | 10 | 237 | 40.33% |
| SCHW240621P00077500 | 2024-05-29 2:43PM EDT | 77.50 | 7.08 | 5.00 | 5.10 | 0.00 | - | 3 | 817 | 0.00% |
| SCHW240621P00078000 | 2024-05-31 10:18AM EDT | 78.00 | 5.85 | 5.40 | 5.55 | 0.00 | - | 10 | 78 | 0.00% |
| SCHW240621P00079000 | 2024-05-22 2:49PM EDT | 79.00 | 2.27 | 6.40 | 6.60 | 0.00 | - | - | 743 | 0.00% |
| SCHW240621P00080000 | 2024-05-29 3:34PM EDT | 80.00 | 9.30 | 7.25 | 7.55 | 0.00 | - | 31 | 5 | 0.00% |
| SCHW240621P00081000 | 2024-05-21 3:18PM EDT | 81.00 | 2.94 | 7.90 | 8.55 | 0.00 | - | - | 0 | 0.00% |
| SCHW240621P00082500 | 2024-05-22 9:35AM EDT | 82.50 | 4.36 | 9.65 | 10.40 | 0.00 | - | 1 | 0 | 41.41% |
| SCHW240621P00085000 | 2024-04-22 3:34PM EDT | 85.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621P00087500 | 2023-12-15 4:45PM EDT | 87.50 | 17.00 | 21.20 | 23.00 | 0.00 | - | 1 | 1 | 183.01% |
| SCHW240621P00090000 | 2023-07-06 10:42AM EDT | 90.00 | 33.80 | 24.70 | 25.75 | 0.00 | - | 10 | 0 | 202.44% |
| SCHW240621P00095000 | 2023-03-14 1:16PM EDT | 95.00 | 40.00 | 42.70 | 43.50 | 0.00 | - | 2 | 0 | 417.60% |
| SCHW240621P00100000 | 2023-05-02 11:15AM EDT | 100.00 | 50.53 | 46.70 | 47.55 | 0.00 | - | 5 | 0 | 419.14% |
| SCHW240621P00120000 | 2024-04-18 1:04PM EDT | 120.00 | 46.50 | 39.20 | 42.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.