The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00025000 | 2024-03-05 2:45PM EDT | 25.00 | 43.68 | 44.75 | 48.45 | 0.00 | - | - | 5 | 182.03% |
| SCHW240719C00027500 | 2023-10-24 9:46AM EDT | 27.50 | 23.15 | 28.80 | 29.65 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW240719C00030000 | 2024-04-08 1:39PM EDT | 30.00 | 43.12 | 44.60 | 48.45 | 0.00 | - | 2 | 11 | 257.91% |
| SCHW240719C00032500 | 2023-12-04 11:41AM EDT | 32.50 | 31.05 | 33.60 | 35.65 | 0.00 | - | 1 | 18 | 0.00% |
| SCHW240719C00035000 | 2024-03-05 2:48PM EDT | 35.00 | 33.85 | 34.75 | 38.65 | 0.00 | - | 5 | 46 | 138.87% |
| SCHW240719C00037500 | 2023-11-14 11:29AM EDT | 37.50 | 19.10 | 32.95 | 33.60 | 0.00 | - | 1 | 44 | 0.00% |
| SCHW240719C00040000 | 2024-05-17 2:01PM EDT | 40.00 | 39.23 | 31.20 | 35.10 | 0.00 | - | 10 | 53 | 93.85% |
| SCHW240719C00042500 | 2024-03-06 4:27PM EDT | 42.50 | 26.75 | 28.05 | 31.50 | 0.00 | - | 10 | 29 | 118.07% |
| SCHW240719C00045000 | 2024-04-30 10:27AM EDT | 45.00 | 29.82 | 25.05 | 27.90 | 0.00 | - | 10 | 198 | 53.13% |
| SCHW240719C00047500 | 2024-01-02 11:13AM EDT | 47.50 | 22.06 | 15.95 | 16.90 | 0.00 | - | 20 | 35 | 0.00% |
| SCHW240719C00050000 | 2024-05-20 11:12AM EDT | 50.00 | 29.06 | 21.85 | 24.95 | 0.00 | - | 3 | 92 | 72.66% |
| SCHW240719C00052500 | 2024-05-31 12:31PM EDT | 52.50 | 19.68 | 19.05 | 22.00 | 0.00 | - | 1 | 199 | 90.33% |
| SCHW240719C00055000 | 2024-05-23 3:28PM EDT | 55.00 | 17.63 | 17.50 | 20.30 | 0.00 | - | 6 | 477 | 69.53% |
| SCHW240719C00057500 | 2024-05-13 9:51AM EDT | 57.50 | 19.20 | 14.00 | 17.80 | 0.00 | - | 1 | 508 | 50.39% |
| SCHW240719C00060000 | 2024-05-07 3:47PM EDT | 60.00 | 16.25 | 11.45 | 15.40 | 0.00 | - | 5 | 205 | 76.17% |
| SCHW240719C00062500 | 2024-05-30 11:39AM EDT | 62.50 | 9.89 | 10.45 | 11.30 | 0.00 | - | 10 | 341 | 43.80% |
| SCHW240719C00065000 | 2024-06-03 10:04AM EDT | 65.00 | 8.80 | 8.85 | 9.00 | +0.90 | +11.39% | 3 | 1,019 | 38.99% |
| SCHW240719C00067500 | 2024-05-31 12:37PM EDT | 67.50 | 5.84 | 6.75 | 6.90 | 0.00 | - | 145 | 1,143 | 35.72% |
| SCHW240719C00070000 | 2024-06-03 10:48AM EDT | 70.00 | 4.70 | 4.80 | 4.95 | -0.40 | -7.84% | 18 | 2,565 | 32.40% |
| SCHW240719C00072500 | 2024-06-03 9:31AM EDT | 72.50 | 3.20 | 3.30 | 3.40 | -0.35 | -9.86% | 10 | 2,781 | 30.82% |
| SCHW240719C00075000 | 2024-06-03 10:44AM EDT | 75.00 | 2.03 | 2.04 | 2.12 | -0.27 | -11.74% | 1 | 4,684 | 28.96% |
| SCHW240719C00077500 | 2024-06-03 10:50AM EDT | 77.50 | 1.20 | 1.20 | 1.24 | -0.06 | -4.76% | 36 | 3,733 | 27.91% |
| SCHW240719C00080000 | 2024-06-03 9:55AM EDT | 80.00 | 0.62 | 0.66 | 0.69 | -0.04 | -6.06% | 203 | 12,804 | 27.39% |
| SCHW240719C00082500 | 2024-05-31 3:12PM EDT | 82.50 | 0.32 | 0.34 | 0.37 | 0.00 | - | 19 | 22,706 | 27.25% |
| SCHW240719C00085000 | 2024-05-31 12:28PM EDT | 85.00 | 0.20 | 0.17 | 0.20 | +0.05 | +33.33% | 1 | 1,421 | 27.54% |
| SCHW240719C00087500 | 2024-05-22 11:45AM EDT | 87.50 | 0.50 | 0.09 | 0.12 | 0.00 | - | - | 5 | 28.52% |
| SCHW240719C00090000 | 2024-05-28 10:28AM EDT | 90.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 5 | 76 | 29.30% |
| SCHW240719C00095000 | 2024-05-22 3:12PM EDT | 95.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 1 | 107 | 32.62% |
| SCHW240719C00100000 | 2024-05-22 10:30AM EDT | 100.00 | 0.04 | 0.01 | 0.56 | 0.00 | - | 1 | 8 | 51.71% |
| SCHW240719C00105000 | 2024-05-22 10:29AM EDT | 105.00 | 0.02 | 0.01 | 0.94 | 0.00 | - | 1 | 2 | 63.97% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00025000 | 2024-04-19 10:51AM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 19 | 136.72% |
| SCHW240719P00027500 | 2024-03-07 11:09AM EDT | 27.50 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 30 | 149.51% |
| SCHW240719P00030000 | 2024-03-21 10:33AM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 2,841 | 135.74% |
| SCHW240719P00032500 | 2024-04-02 3:26PM EDT | 32.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 104.49% |
| SCHW240719P00035000 | 2024-05-01 12:22PM EDT | 35.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 1 | 35 | 149.32% |
| SCHW240719P00037500 | 2024-04-30 2:20PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,742 | 50.00% |
| SCHW240719P00040000 | 2024-05-30 9:30AM EDT | 40.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 4,077 | 73.44% |
| SCHW240719P00042500 | 2024-05-03 11:46AM EDT | 42.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 5,133 | 102.34% |
| SCHW240719P00045000 | 2024-05-29 9:48AM EDT | 45.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 634 | 60.16% |
| SCHW240719P00047500 | 2024-05-01 12:32PM EDT | 47.50 | 0.10 | 0.02 | 0.08 | 0.00 | - | 2 | 326 | 53.52% |
| SCHW240719P00050000 | 2024-05-20 10:19AM EDT | 50.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 273 | 47.66% |
| SCHW240719P00052500 | 2024-05-29 10:26AM EDT | 52.50 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 441 | 44.34% |
| SCHW240719P00055000 | 2024-05-31 11:44AM EDT | 55.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2 | 466 | 41.02% |
| SCHW240719P00057500 | 2024-05-31 1:22PM EDT | 57.50 | 0.15 | 0.12 | 0.13 | 0.00 | - | 32 | 679 | 37.11% |
| SCHW240719P00060000 | 2024-06-03 10:34AM EDT | 60.00 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 5 | 1,275 | 34.38% |
| SCHW240719P00062500 | 2024-05-31 2:09PM EDT | 62.50 | 0.37 | 0.31 | 0.33 | 0.00 | - | 2 | 1,517 | 32.13% |
| SCHW240719P00065000 | 2024-05-31 2:37PM EDT | 65.00 | 0.53 | 0.51 | 0.55 | -0.09 | -14.52% | 30 | 2,412 | 30.08% |
| SCHW240719P00067500 | 2024-06-03 10:44AM EDT | 67.50 | 0.89 | 0.86 | 0.91 | -0.12 | -11.88% | 4 | 1,948 | 28.10% |
| SCHW240719P00070000 | 2024-05-31 3:52PM EDT | 70.00 | 1.44 | 1.44 | 1.50 | -0.07 | -4.64% | 1 | 7,233 | 26.42% |
| SCHW240719P00072500 | 2024-06-03 10:50AM EDT | 72.50 | 2.39 | 2.34 | 2.40 | -0.62 | -20.60% | 4 | 1,490 | 24.85% |
| SCHW240719P00075000 | 2024-05-31 3:56PM EDT | 75.00 | 3.50 | 3.60 | 3.70 | 0.00 | - | 26 | 793 | 23.61% |
| SCHW240719P00077500 | 2024-06-03 10:14AM EDT | 77.50 | 5.30 | 5.20 | 5.40 | -0.85 | -13.82% | 66 | 820 | 22.51% |
| SCHW240719P00080000 | 2024-06-03 10:11AM EDT | 80.00 | 7.35 | 7.20 | 7.80 | -0.24 | -3.16% | 1 | 783 | 27.27% |
| SCHW240719P00082500 | 2024-05-22 11:47AM EDT | 82.50 | 5.40 | 8.75 | 10.40 | 0.00 | - | 22 | 21 | 34.28% |
© 2024 Yahoo. All rights reserved.