The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115C00050000 | 2024-05-17 2:27PM EDT | 50.00 | 30.18 | 22.20 | 25.55 | 0.00 | - | 1 | 1 | 63.14% |
| SCHW241115C00055000 | 2024-05-31 9:30AM EDT | 55.00 | 18.85 | 19.30 | 19.85 | 0.00 | - | 1 | 44 | 45.86% |
| SCHW241115C00057500 | 2024-03-22 11:03AM EDT | 57.50 | 17.30 | 17.70 | 20.00 | 0.00 | - | 5 | 86 | 52.52% |
| SCHW241115C00060000 | 2024-05-29 3:44PM EDT | 60.00 | 13.30 | 15.10 | 15.60 | 0.00 | - | 2 | 42 | 41.63% |
| SCHW241115C00062500 | 2024-05-30 10:13AM EDT | 62.50 | 11.60 | 13.00 | 13.20 | 0.00 | - | 3 | 160 | 37.10% |
| SCHW241115C00065000 | 2024-05-31 10:50AM EDT | 65.00 | 10.60 | 11.10 | 11.55 | 0.00 | - | 2 | 165 | 37.11% |
| SCHW241115C00067500 | 2024-05-31 1:33PM EDT | 67.50 | 8.85 | 9.30 | 9.45 | 0.00 | - | 1 | 167 | 33.77% |
| SCHW241115C00070000 | 2024-05-30 12:49PM EDT | 70.00 | 7.00 | 7.70 | 7.90 | 0.00 | - | 7 | 152 | 32.94% |
| SCHW241115C00072500 | 2024-05-31 3:38PM EDT | 72.50 | 6.05 | 6.20 | 6.35 | 0.00 | - | 48 | 332 | 31.37% |
| SCHW241115C00075000 | 2024-05-30 12:49PM EDT | 75.00 | 4.45 | 5.00 | 5.10 | 0.00 | - | 24 | 325 | 30.57% |
| SCHW241115C00077500 | 2024-05-31 3:55PM EDT | 77.50 | 4.05 | 3.85 | 3.95 | 0.00 | - | 1 | 660 | 29.47% |
| SCHW241115C00080000 | 2024-05-30 3:31PM EDT | 80.00 | 2.63 | 2.97 | 3.10 | 0.00 | - | 23 | 837 | 29.12% |
| SCHW241115C00082500 | 2024-05-30 3:32PM EDT | 82.50 | 1.99 | 2.29 | 2.36 | 0.00 | - | 14 | 151 | 28.58% |
| SCHW241115C00085000 | 2024-05-30 12:23PM EDT | 85.00 | 1.47 | 1.71 | 1.76 | 0.00 | - | 24 | 254 | 28.06% |
| SCHW241115C00087500 | 2024-05-22 9:46AM EDT | 87.50 | 3.25 | 1.27 | 1.33 | 0.00 | - | - | 15 | 27.91% |
| SCHW241115C00090000 | 2024-05-29 9:41AM EDT | 90.00 | 0.64 | 0.93 | 0.99 | 0.00 | - | 2 | 119 | 27.74% |
| SCHW241115C00095000 | 2024-05-23 10:49AM EDT | 95.00 | 0.50 | 0.48 | 0.54 | 0.00 | - | 2 | 1,219 | 27.56% |
| SCHW241115C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.31 | 0.25 | 0.29 | -0.33 | -51.56% | 1 | 604 | 27.54% |
| SCHW241115C00105000 | 2024-05-24 3:11PM EDT | 105.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 35 | 58 | 27.74% |
| SCHW241115C00110000 | 2024-05-02 10:58AM EDT | 110.00 | 0.17 | 0.07 | 0.11 | 0.00 | - | - | 5 | 28.91% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 0.13 | 0.01 | 2.03 | 0.00 | - | 1 | 14 | 86.04% |
| SCHW241115P00035000 | 2024-04-05 2:47PM EDT | 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 52.64% |
| SCHW241115P00037500 | 2024-04-05 2:42PM EDT | 37.50 | 0.28 | 0.10 | 0.19 | 0.00 | - | 2 | 4 | 51.47% |
| SCHW241115P00040000 | 2024-05-28 10:11AM EDT | 40.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 2 | 284 | 45.22% |
| SCHW241115P00042500 | 2024-05-23 10:58AM EDT | 42.50 | 0.18 | 0.14 | 0.18 | 0.00 | - | 10 | 33 | 42.38% |
| SCHW241115P00045000 | 2024-05-23 11:51AM EDT | 45.00 | 0.23 | 0.19 | 0.23 | 0.00 | - | 11 | 44 | 40.19% |
| SCHW241115P00047500 | 2024-05-29 3:10PM EDT | 47.50 | 0.33 | 0.25 | 0.29 | 0.00 | - | 5 | 71 | 37.94% |
| SCHW241115P00050000 | 2024-05-31 1:39PM EDT | 50.00 | 0.37 | 0.33 | 0.37 | 0.00 | - | 3 | 112 | 35.89% |
| SCHW241115P00055000 | 2024-05-17 2:27PM EDT | 55.00 | 0.39 | 0.60 | 0.64 | 0.00 | - | 1 | 296 | 32.42% |
| SCHW241115P00057500 | 2024-05-28 12:02PM EDT | 57.50 | 1.00 | 0.81 | 0.86 | 0.00 | - | 1 | 141 | 31.02% |
| SCHW241115P00060000 | 2024-05-30 2:58PM EDT | 60.00 | 1.32 | 1.10 | 1.16 | 0.00 | - | 100 | 426 | 29.76% |
| SCHW241115P00062500 | 2024-05-31 1:02PM EDT | 62.50 | 1.74 | 1.49 | 1.55 | 0.00 | - | 100 | 1,289 | 28.54% |
| SCHW241115P00065000 | 2024-05-28 2:47PM EDT | 65.00 | 2.50 | 2.00 | 2.07 | 0.00 | - | 2 | 492 | 27.48% |
| SCHW241115P00067500 | 2024-05-30 2:09PM EDT | 67.50 | 3.05 | 2.66 | 2.73 | 0.00 | - | 29 | 289 | 26.44% |
| SCHW241115P00070000 | 2024-05-30 12:57PM EDT | 70.00 | 3.95 | 3.50 | 3.60 | 0.00 | - | 47 | 1,157 | 25.68% |
| SCHW241115P00072500 | 2024-05-30 3:30PM EDT | 72.50 | 5.10 | 4.50 | 4.60 | 0.00 | - | 141 | 296 | 24.66% |
| SCHW241115P00075000 | 2024-05-30 3:01PM EDT | 75.00 | 6.50 | 5.65 | 5.80 | 0.00 | - | 71 | 148 | 23.65% |
| SCHW241115P00077500 | 2024-05-23 9:35AM EDT | 77.50 | 7.00 | 7.05 | 7.30 | 0.00 | - | 2 | 13 | 23.12% |
| SCHW241115P00080000 | 2024-05-22 11:36AM EDT | 80.00 | 6.00 | 8.70 | 9.00 | 0.00 | - | 25 | 97 | 22.61% |
| SCHW241115P00082500 | 2024-05-06 11:44AM EDT | 82.50 | 8.65 | 10.50 | 11.85 | 0.00 | - | 1 | 29 | 28.19% |
| SCHW241115P00090000 | 2024-04-25 9:35AM EDT | 90.00 | 15.35 | 16.75 | 18.70 | 0.00 | - | - | 1 | 32.86% |
© 2024 Yahoo. All rights reserved.