The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240816C00055000 | 2024-05-29 10:24AM EDT | 55.00 | 16.60 | 17.45 | 18.00 | 0.00 | - | 1 | 2 | 50.20% |
| SCHW240816C00060000 | 2024-05-13 1:09PM EDT | 60.00 | 15.90 | 12.35 | 13.20 | 0.00 | - | 3 | 3 | 40.77% |
| SCHW240816C00065000 | 2024-05-29 10:19AM EDT | 65.00 | 7.35 | 8.60 | 9.35 | 0.00 | - | 94 | 80 | 39.95% |
| SCHW240816C00067500 | 2024-05-31 10:17AM EDT | 67.50 | 6.85 | 6.65 | 6.80 | 0.00 | - | 7 | 261 | 31.92% |
| SCHW240816C00070000 | 2024-06-03 12:37PM EDT | 70.00 | 5.00 | 4.95 | 5.05 | -0.15 | -2.91% | 5 | 103 | 30.02% |
| SCHW240816C00072500 | 2024-05-31 3:38PM EDT | 72.50 | 3.70 | 3.50 | 3.65 | 0.00 | - | 3 | 241 | 29.08% |
| SCHW240816C00075000 | 2024-06-03 11:01AM EDT | 75.00 | 2.68 | 2.39 | 2.44 | -0.21 | -7.27% | 31 | 1,173 | 27.64% |
| SCHW240816C00077500 | 2024-06-03 12:08PM EDT | 77.50 | 1.65 | 1.53 | 1.59 | -0.27 | -14.06% | 4 | 499 | 26.97% |
| SCHW240816C00080000 | 2024-06-03 11:49AM EDT | 80.00 | 1.05 | 0.96 | 1.01 | -0.15 | -12.50% | 2 | 1,378 | 26.66% |
| SCHW240816C00082500 | 2024-05-31 3:49PM EDT | 82.50 | 0.69 | 0.55 | 0.60 | 0.00 | - | 4 | 300 | 26.22% |
| SCHW240816C00085000 | 2024-05-29 9:56AM EDT | 85.00 | 0.22 | 0.32 | 0.37 | 0.00 | - | 30 | 826 | 26.39% |
| SCHW240816C00087500 | 2024-05-28 12:08PM EDT | 87.50 | 0.18 | 0.20 | 0.22 | 0.00 | - | 2 | 2 | 26.47% |
| SCHW240816C00090000 | 2024-05-28 11:36AM EDT | 90.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 5 | 152 | 27.00% |
| SCHW240816C00095000 | 2024-05-16 3:13PM EDT | 95.00 | 0.30 | 0.01 | 0.11 | 0.00 | - | - | 2 | 30.96% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240816P00050000 | 2024-05-29 12:28PM EDT | 50.00 | 0.15 | 0.04 | 0.14 | 0.00 | - | - | 4 | 43.26% |
| SCHW240816P00055000 | 2024-05-29 3:52PM EDT | 55.00 | 0.22 | 0.12 | 0.22 | 0.00 | - | 53 | 76 | 36.57% |
| SCHW240816P00060000 | 2024-05-29 12:23PM EDT | 60.00 | 0.56 | 0.39 | 0.43 | 0.00 | - | 8 | 33 | 31.49% |
| SCHW240816P00062500 | 2024-05-29 11:05AM EDT | 62.50 | 0.86 | 0.60 | 0.65 | 0.00 | - | - | 3 | 29.61% |
| SCHW240816P00065000 | 2024-06-03 12:23PM EDT | 65.00 | 0.95 | 0.94 | 0.99 | +0.10 | +11.76% | 4 | 1,341 | 27.93% |
| SCHW240816P00067500 | 2024-06-03 11:36AM EDT | 67.50 | 1.37 | 1.45 | 1.53 | +0.07 | +5.38% | 1 | 88 | 26.70% |
| SCHW240816P00070000 | 2024-05-31 3:25PM EDT | 70.00 | 2.17 | 2.22 | 2.27 | 0.00 | - | 4 | 906 | 25.28% |
| SCHW240816P00072500 | 2024-05-31 1:31PM EDT | 72.50 | 3.40 | 3.25 | 3.35 | 0.00 | - | 15 | 609 | 24.41% |
| SCHW240816P00075000 | 2024-05-31 3:50PM EDT | 75.00 | 4.10 | 4.60 | 4.70 | -0.40 | -8.89% | 1 | 602 | 23.27% |
| SCHW240816P00077500 | 2024-06-03 10:22AM EDT | 77.50 | 5.75 | 6.25 | 6.45 | -1.65 | -22.30% | 2 | 190 | 22.93% |
| SCHW240816P00080000 | 2024-05-23 12:05PM EDT | 80.00 | 7.85 | 8.20 | 8.80 | 0.00 | - | 2 | 259 | 26.48% |
| SCHW240816P00082500 | 2024-05-22 1:58PM EDT | 82.50 | 6.15 | 10.25 | 10.60 | 0.00 | - | - | 10 | 21.44% |
© 2024 Yahoo. All rights reserved.