The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240628C00065000 | 2024-05-24 1:19PM EDT | 65.00 | 8.04 | 7.40 | 7.80 | 0.00 | - | 1 | 1 | 38.67% |
| SCHW240628C00066000 | 2024-05-14 12:51PM EDT | 66.00 | 11.82 | 6.65 | 6.80 | 0.00 | - | - | 1 | 34.82% |
| SCHW240628C00067000 | 2024-05-29 3:28PM EDT | 67.00 | 4.50 | 5.70 | 5.90 | 0.00 | - | - | 1 | 32.91% |
| SCHW240628C00068000 | 2024-05-23 2:05PM EDT | 68.00 | 5.20 | 4.90 | 5.05 | 0.00 | - | - | 1 | 31.49% |
| SCHW240628C00070000 | 2024-05-30 12:51PM EDT | 70.00 | 3.10 | 3.30 | 3.50 | 0.00 | - | 8 | 48 | 29.13% |
| SCHW240628C00071000 | 2024-05-30 10:04AM EDT | 71.00 | 3.05 | 2.68 | 2.79 | +0.86 | +39.27% | 1 | 6 | 27.74% |
| SCHW240628C00072000 | 2024-06-03 10:53AM EDT | 72.00 | 2.55 | 2.07 | 2.20 | +0.77 | +43.26% | 2 | 11 | 27.10% |
| SCHW240628C00073000 | 2024-05-30 3:01PM EDT | 73.00 | 1.33 | 1.62 | 1.68 | 0.00 | - | 10 | 23 | 26.39% |
| SCHW240628C00074000 | 2024-06-03 10:53AM EDT | 74.00 | 1.46 | 1.19 | 1.25 | +0.20 | +15.87% | 2 | 27 | 25.83% |
| SCHW240628C00075000 | 2024-05-31 3:21PM EDT | 75.00 | 0.93 | 0.80 | 0.93 | 0.00 | - | 27 | 156 | 25.76% |
| SCHW240628C00076000 | 2024-06-03 9:49AM EDT | 76.00 | 0.63 | 0.55 | 0.66 | -0.03 | -4.55% | 19 | 99 | 25.42% |
| SCHW240628C00077000 | 2024-05-31 2:03PM EDT | 77.00 | 0.45 | 0.33 | 0.48 | 0.00 | - | 51 | 206 | 25.59% |
| SCHW240628C00078000 | 2024-06-03 12:14PM EDT | 78.00 | 0.32 | 0.26 | 0.33 | +0.16 | +100.00% | 1 | 194 | 25.49% |
| SCHW240628C00079000 | 2024-05-31 3:41PM EDT | 79.00 | 0.23 | 0.18 | 0.24 | 0.00 | - | 1 | 32 | 25.88% |
| SCHW240628C00080000 | 2024-05-31 10:20AM EDT | 80.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 2 | 60 | 26.17% |
| SCHW240628C00081000 | 2024-05-31 10:25AM EDT | 81.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 275 | 126 | 26.47% |
| SCHW240628C00082000 | 2024-05-28 9:30AM EDT | 82.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 1 | 15 | 28.71% |
| SCHW240628C00083000 | 2024-05-22 2:49PM EDT | 83.00 | 0.45 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 29.79% |
| SCHW240628C00084000 | 2024-05-20 2:00PM EDT | 84.00 | 0.62 | 0.01 | 0.08 | 0.00 | - | - | 1 | 30.57% |
| SCHW240628C00085000 | 2024-05-31 10:20AM EDT | 85.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 44 | 31.84% |
| SCHW240628C00086000 | 2024-05-22 3:28PM EDT | 86.00 | 0.15 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 33.59% |
| SCHW240628C00089000 | 2024-05-29 11:55AM EDT | 89.00 | 0.54 | 0.01 | 0.07 | 0.00 | - | 7 | 8 | 39.06% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240628P00055000 | 2024-05-29 10:31AM EDT | 55.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | - | 4 | 92.97% |
| SCHW240628P00060000 | 2024-06-03 1:11PM EDT | 60.00 | 0.06 | 0.06 | 0.11 | -0.04 | -40.00% | 3 | 2 | 39.55% |
| SCHW240628P00064000 | 2024-05-31 2:44PM EDT | 64.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 10 | 24 | 31.06% |
| SCHW240628P00065000 | 2024-06-03 9:59AM EDT | 65.00 | 0.16 | 0.20 | 0.24 | -0.07 | -30.43% | 5 | 34 | 29.98% |
| SCHW240628P00066000 | 2024-05-23 3:24PM EDT | 66.00 | 0.45 | 0.28 | 0.32 | 0.00 | - | - | 1 | 28.96% |
| SCHW240628P00067000 | 2024-05-31 10:30AM EDT | 67.00 | 0.28 | 0.37 | 0.41 | -0.12 | -30.00% | 2 | 14 | 27.59% |
| SCHW240628P00068000 | 2024-06-03 11:22AM EDT | 68.00 | 0.40 | 0.50 | 0.55 | -0.10 | -20.00% | 37 | 35 | 26.66% |
| SCHW240628P00069000 | 2024-05-31 11:23AM EDT | 69.00 | 0.48 | 0.69 | 0.75 | -0.34 | -41.46% | 100 | 22 | 26.03% |
| SCHW240628P00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.69 | 0.94 | 0.99 | 0.00 | - | 3 | 60 | 25.12% |
| SCHW240628P00071000 | 2024-05-29 9:38AM EDT | 71.00 | 2.42 | 1.26 | 1.31 | 0.00 | - | 1 | 48 | 24.44% |
| SCHW240628P00072000 | 2024-05-29 11:25AM EDT | 72.00 | 2.61 | 1.66 | 1.72 | 0.00 | - | 4 | 118 | 23.90% |
| SCHW240628P00073000 | 2024-05-31 3:56PM EDT | 73.00 | 1.65 | 2.16 | 2.27 | 0.00 | - | 101 | 109 | 24.10% |
| SCHW240628P00074000 | 2024-05-30 12:48PM EDT | 74.00 | 3.05 | 2.72 | 2.83 | 0.00 | - | 20 | 53 | 23.29% |
| SCHW240628P00075000 | 2024-06-03 10:23AM EDT | 75.00 | 2.94 | 3.35 | 3.50 | -0.41 | -12.24% | 33 | 154 | 22.80% |
| SCHW240628P00076000 | 2024-05-22 3:20PM EDT | 76.00 | 1.80 | 2.94 | 4.40 | 0.00 | - | 9 | 9 | 25.00% |
| SCHW240628P00077000 | 2024-05-28 9:36AM EDT | 77.00 | 5.60 | 4.70 | 5.65 | 0.00 | - | 4 | 59 | 32.79% |
| SCHW240628P00078000 | 2024-05-29 11:08AM EDT | 78.00 | 7.64 | 5.80 | 6.20 | 0.00 | - | 10 | 24 | 27.83% |
| SCHW240628P00079000 | 2024-05-22 2:58PM EDT | 79.00 | 3.45 | 6.75 | 7.05 | 0.00 | - | - | 0 | 27.15% |
| SCHW240628P00080000 | 2024-05-17 3:03PM EDT | 80.00 | 2.58 | 7.70 | 8.10 | 0.00 | - | 1 | 1 | 31.15% |
| SCHW240628P00081000 | 2024-05-17 1:43PM EDT | 81.00 | 3.40 | 8.75 | 10.05 | 0.00 | - | 2 | 1 | 53.15% |
© 2024 Yahoo. All rights reserved.