The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920C00025000 | 2024-03-07 1:14PM EDT | 25.00 | 43.95 | 45.00 | 48.95 | 0.00 | - | 2 | 25 | 150.68% |
| SCHW240920C00027500 | 2023-11-09 2:01PM EDT | 27.50 | 28.50 | 35.35 | 37.70 | 0.00 | - | 1 | 24 | 0.00% |
| SCHW240920C00030000 | 2023-11-09 2:33PM EDT | 30.00 | 25.70 | 34.25 | 35.90 | 0.00 | - | 2 | 28 | 0.00% |
| SCHW240920C00032500 | 2023-11-27 3:07PM EDT | 32.50 | 25.00 | 36.90 | 38.55 | 0.00 | - | 2 | 21 | 0.00% |
| SCHW240920C00035000 | 2023-11-21 12:32PM EDT | 35.00 | 23.00 | 33.70 | 35.40 | 0.00 | - | 4 | 18 | 0.00% |
| SCHW240920C00037500 | 2023-12-15 1:10PM EDT | 37.50 | 34.70 | 27.60 | 30.75 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW240920C00040000 | 2024-03-21 11:52AM EDT | 40.00 | 31.94 | 31.55 | 36.00 | 0.00 | - | 4 | 16 | 88.62% |
| SCHW240920C00042500 | 2024-02-05 2:32PM EDT | 42.50 | 21.13 | 24.85 | 28.00 | 0.00 | - | 4 | 9 | 0.00% |
| SCHW240920C00045000 | 2024-05-23 3:38PM EDT | 45.00 | 28.00 | 27.10 | 28.70 | 0.00 | - | 15 | 159 | 57.32% |
| SCHW240920C00047500 | 2024-03-22 11:45AM EDT | 47.50 | 25.00 | 24.30 | 29.00 | 0.00 | - | 28 | 177 | 73.12% |
| SCHW240920C00050000 | 2024-05-16 12:43PM EDT | 50.00 | 28.53 | 22.10 | 23.30 | 0.00 | - | 10 | 111 | 54.15% |
| SCHW240920C00052500 | 2024-04-12 9:46AM EDT | 52.50 | 19.83 | 23.90 | 26.80 | 0.00 | - | 5 | 199 | 97.51% |
| SCHW240920C00055000 | 2024-05-09 10:19AM EDT | 55.00 | 22.28 | 16.85 | 18.75 | 0.00 | - | 25 | 108 | 49.10% |
| SCHW240920C00057500 | 2024-05-23 3:22PM EDT | 57.50 | 15.65 | 15.15 | 16.15 | 0.00 | - | 2 | 327 | 42.26% |
| SCHW240920C00060000 | 2024-05-29 9:30AM EDT | 60.00 | 12.10 | 13.05 | 14.05 | 0.00 | - | 1 | 495 | 40.87% |
| SCHW240920C00062500 | 2024-05-28 9:47AM EDT | 62.50 | 10.85 | 11.55 | 11.80 | 0.00 | - | 2 | 426 | 37.33% |
| SCHW240920C00065000 | 2024-05-30 3:45PM EDT | 65.00 | 8.75 | 9.50 | 9.70 | 0.00 | - | 243 | 669 | 34.57% |
| SCHW240920C00067500 | 2024-05-24 10:07AM EDT | 67.50 | 8.25 | 7.65 | 7.75 | 0.00 | - | 3 | 1,066 | 32.19% |
| SCHW240920C00070000 | 2024-06-03 11:32AM EDT | 70.00 | 6.17 | 5.95 | 6.10 | -0.15 | -2.37% | 9 | 4,012 | 30.88% |
| SCHW240920C00072500 | 2024-06-03 11:38AM EDT | 72.50 | 4.65 | 4.50 | 4.60 | -0.40 | -7.92% | 15 | 676 | 29.36% |
| SCHW240920C00075000 | 2024-06-03 11:30AM EDT | 75.00 | 3.50 | 3.30 | 3.45 | -0.24 | -6.42% | 10 | 5,518 | 28.77% |
| SCHW240920C00077500 | 2024-06-03 9:30AM EDT | 77.50 | 2.64 | 2.35 | 2.40 | +0.16 | +6.45% | 2 | 1,321 | 27.45% |
| SCHW240920C00080000 | 2024-05-31 3:14PM EDT | 80.00 | 1.65 | 1.60 | 1.69 | 0.00 | - | 2 | 2,182 | 27.08% |
| SCHW240920C00082500 | 2024-05-30 11:40AM EDT | 82.50 | 0.94 | 1.11 | 1.14 | 0.00 | - | 5 | 355 | 26.59% |
| SCHW240920C00085000 | 2024-05-30 1:03PM EDT | 85.00 | 0.65 | 0.72 | 0.78 | 0.00 | - | 20 | 986 | 26.54% |
| SCHW240920C00087500 | 2024-05-24 10:36AM EDT | 87.50 | 0.54 | 0.49 | 0.53 | 0.00 | - | 12 | 14 | 26.59% |
| SCHW240920C00090000 | 2024-05-24 12:36PM EDT | 90.00 | 0.34 | 0.32 | 0.36 | 0.00 | - | 31 | 506 | 26.73% |
| SCHW240920C00095000 | 2024-05-22 3:18PM EDT | 95.00 | 0.35 | 0.14 | 0.18 | 0.00 | - | 4 | 57 | 27.54% |
| SCHW240920C00100000 | 2024-05-22 9:32AM EDT | 100.00 | 0.29 | 0.06 | 0.10 | 0.00 | - | 10 | 98 | 28.71% |
| SCHW240920C00105000 | 2024-05-01 3:14PM EDT | 105.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 200 | 65 | 30.66% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00025000 | 2024-05-23 9:35AM EDT | 25.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 18 | 3,039 | 94.14% |
| SCHW240920P00027500 | 2024-05-20 3:22PM EDT | 27.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1,046 | 77.73% |
| SCHW240920P00030000 | 2024-04-10 1:54PM EDT | 30.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 200 | 175 | 113.57% |
| SCHW240920P00032500 | 2024-04-12 3:41PM EDT | 32.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 2 | 160 | 60.16% |
| SCHW240920P00035000 | 2024-04-30 11:04AM EDT | 35.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 122 | 63.28% |
| SCHW240920P00037500 | 2024-05-23 11:10AM EDT | 37.50 | 0.05 | 0.01 | 1.27 | 0.00 | - | 1 | 201 | 79.39% |
| SCHW240920P00040000 | 2024-05-30 3:02PM EDT | 40.00 | 0.08 | 0.02 | 0.96 | 0.00 | - | 1 | 274 | 68.51% |
| SCHW240920P00042500 | 2024-05-29 12:37PM EDT | 42.50 | 0.10 | 0.05 | 0.09 | 0.00 | - | 4 | 3,569 | 46.09% |
| SCHW240920P00045000 | 2024-05-22 2:02PM EDT | 45.00 | 0.07 | 0.08 | 0.12 | 0.00 | - | 1 | 780 | 43.65% |
| SCHW240920P00047500 | 2024-05-02 3:48PM EDT | 47.50 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 430 | 40.72% |
| SCHW240920P00050000 | 2024-05-29 12:39PM EDT | 50.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 3 | 5,449 | 37.60% |
| SCHW240920P00052500 | 2024-05-29 9:30AM EDT | 52.50 | 0.30 | 0.20 | 0.23 | 0.00 | - | 2 | 661 | 34.96% |
| SCHW240920P00055000 | 2024-05-29 3:12PM EDT | 55.00 | 0.39 | 0.28 | 0.31 | 0.00 | - | 5 | 4,594 | 32.72% |
| SCHW240920P00057500 | 2024-05-29 12:27PM EDT | 57.50 | 0.56 | 0.41 | 0.44 | 0.00 | - | 276 | 2,978 | 30.91% |
| SCHW240920P00060000 | 2024-05-30 9:30AM EDT | 60.00 | 0.79 | 0.59 | 0.63 | 0.00 | - | 1 | 790 | 29.25% |
| SCHW240920P00062500 | 2024-05-28 2:37PM EDT | 62.50 | 1.12 | 0.86 | 0.93 | 0.00 | - | 27 | 1,588 | 27.95% |
| SCHW240920P00065000 | 2024-05-31 3:08PM EDT | 65.00 | 1.36 | 1.27 | 1.34 | 0.00 | - | 4 | 3,176 | 26.60% |
| SCHW240920P00067500 | 2024-06-03 9:55AM EDT | 67.50 | 1.85 | 1.86 | 1.92 | -0.12 | -6.09% | 3 | 984 | 25.40% |
| SCHW240920P00070000 | 2024-06-03 10:36AM EDT | 70.00 | 2.53 | 2.66 | 2.70 | -0.20 | -7.33% | 3 | 3,045 | 24.24% |
| SCHW240920P00072500 | 2024-06-03 11:30AM EDT | 72.50 | 3.60 | 3.65 | 3.75 | -0.45 | -11.11% | 4 | 1,099 | 23.32% |
| SCHW240920P00075000 | 2024-05-30 12:43PM EDT | 75.00 | 5.36 | 4.85 | 4.95 | 0.00 | - | 3 | 559 | 21.66% |
| SCHW240920P00077500 | 2024-05-29 1:23PM EDT | 77.50 | 7.98 | 6.40 | 6.95 | 0.00 | - | 2 | 525 | 23.62% |
| SCHW240920P00080000 | 2024-05-30 11:01AM EDT | 80.00 | 9.35 | 8.25 | 8.45 | 0.00 | - | 1 | 162 | 20.18% |
| SCHW240920P00082500 | 2024-05-24 2:11PM EDT | 82.50 | 10.35 | 10.30 | 10.60 | 0.00 | - | 1 | 0 | 20.09% |
| SCHW240920P00085000 | 2024-05-15 10:22AM EDT | 85.00 | 8.35 | 12.55 | 13.05 | 0.00 | - | - | 1 | 22.53% |
| SCHW240920P00090000 | 2024-05-17 2:12PM EDT | 90.00 | 11.31 | 16.50 | 19.05 | 0.00 | - | 1 | 0 | 39.50% |
© 2024 Yahoo. All rights reserved.