The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-05-23 10:17AM EDT | 22.50 | 51.17 | 49.10 | 51.95 | 0.00 | - | 2 | 170 | 97.17% |
| SCHW250117C00025000 | 2024-05-20 10:42AM EDT | 25.00 | 53.90 | 46.10 | 49.70 | 0.00 | - | 1 | 64 | 85.89% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.00 | 0.00 | - | 3 | 13 | 71.97% |
| SCHW250117C00030000 | 2024-05-21 3:35PM EDT | 30.00 | 50.00 | 41.60 | 45.05 | 0.00 | - | 24 | 288 | 81.05% |
| SCHW250117C00032500 | 2023-12-29 12:39PM EDT | 32.50 | 38.00 | 30.10 | 34.30 | 0.00 | - | 15 | 23 | 0.00% |
| SCHW250117C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 44.75 | 37.25 | 39.95 | 0.00 | - | 3 | 787 | 72.78% |
| SCHW250117C00037500 | 2024-05-14 1:44PM EDT | 37.50 | 39.87 | 34.90 | 37.80 | 0.00 | - | 10 | 315 | 70.24% |
| SCHW250117C00040000 | 2024-05-30 9:31AM EDT | 40.00 | 32.00 | 32.35 | 34.35 | 0.00 | - | 20 | 608 | 58.25% |
| SCHW250117C00042500 | 2024-05-07 10:46AM EDT | 42.50 | 35.29 | 29.90 | 33.15 | 0.00 | - | 3 | 94 | 61.21% |
| SCHW250117C00045000 | 2024-05-20 10:36AM EDT | 45.00 | 35.00 | 28.60 | 29.65 | 0.00 | - | 10 | 489 | 57.06% |
| SCHW250117C00047500 | 2024-05-23 3:30PM EDT | 47.50 | 26.25 | 25.90 | 27.10 | 0.00 | - | 1 | 474 | 50.93% |
| SCHW250117C00050000 | 2024-06-03 9:55AM EDT | 50.00 | 24.55 | 23.55 | 24.40 | +2.65 | +12.10% | 4 | 1,510 | 49.70% |
| SCHW250117C00052500 | 2024-05-28 12:39PM EDT | 52.50 | 20.96 | 21.85 | 22.20 | 0.00 | - | 1 | 567 | 47.29% |
| SCHW250117C00055000 | 2024-05-31 3:44PM EDT | 55.00 | 20.20 | 19.60 | 19.85 | 0.00 | - | 6 | 4,051 | 43.65% |
| SCHW250117C00057500 | 2024-05-23 3:28PM EDT | 57.50 | 17.65 | 17.00 | 17.95 | 0.00 | - | 6 | 549 | 42.85% |
| SCHW250117C00060000 | 2024-06-03 9:36AM EDT | 60.00 | 16.20 | 14.25 | 15.80 | +0.50 | +3.18% | 6 | 1,835 | 40.13% |
| SCHW250117C00062500 | 2024-05-29 11:25AM EDT | 62.50 | 12.35 | 13.60 | 13.85 | 0.00 | - | 4 | 1,093 | 38.26% |
| SCHW250117C00065000 | 2024-05-30 2:26PM EDT | 65.00 | 11.31 | 11.90 | 12.70 | 0.00 | - | 1 | 3,185 | 40.02% |
| SCHW250117C00067500 | 2024-05-31 10:24AM EDT | 67.50 | 10.24 | 9.55 | 10.35 | 0.00 | - | 2 | 2,343 | 35.38% |
| SCHW250117C00070000 | 2024-06-03 9:35AM EDT | 70.00 | 8.98 | 8.60 | 8.80 | +0.16 | +1.81% | 35 | 4,883 | 34.17% |
| SCHW250117C00072500 | 2024-05-31 2:08PM EDT | 72.50 | 7.40 | 7.25 | 7.45 | 0.00 | - | 4 | 2,401 | 33.35% |
| SCHW250117C00075000 | 2024-05-31 3:42PM EDT | 75.00 | 6.40 | 6.00 | 6.15 | 0.00 | - | 3 | 4,508 | 32.21% |
| SCHW250117C00077500 | 2024-05-29 1:28PM EDT | 77.50 | 5.49 | 4.90 | 5.05 | +1.29 | +30.71% | 5 | 2,229 | 31.39% |
| SCHW250117C00080000 | 2024-05-31 3:58PM EDT | 80.00 | 4.25 | 4.00 | 4.15 | -0.30 | -6.59% | 2 | 16,290 | 30.91% |
| SCHW250117C00082500 | 2024-05-31 3:43PM EDT | 82.50 | 3.42 | 3.20 | 3.35 | 0.00 | - | 20 | 1,862 | 30.35% |
| SCHW250117C00085000 | 2024-05-30 3:23PM EDT | 85.00 | 2.50 | 2.61 | 2.69 | 0.00 | - | 4 | 3,201 | 29.91% |
| SCHW250117C00087500 | 2024-05-28 10:05AM EDT | 87.50 | 1.80 | 2.03 | 2.15 | 0.00 | - | 2 | 1,087 | 29.58% |
| SCHW250117C00090000 | 2024-05-30 1:54PM EDT | 90.00 | 1.55 | 1.60 | 1.72 | 0.00 | - | 5 | 2,034 | 29.38% |
| SCHW250117C00092500 | 2024-05-30 10:04AM EDT | 92.50 | 1.13 | 1.26 | 1.35 | 0.00 | - | 1 | 302 | 29.09% |
| SCHW250117C00095000 | 2024-05-28 2:34PM EDT | 95.00 | 0.85 | 0.98 | 1.06 | 0.00 | - | 10 | 938 | 28.89% |
| SCHW250117C00100000 | 2024-05-28 12:11PM EDT | 100.00 | 0.50 | 0.59 | 0.66 | 0.00 | - | 1 | 886 | 28.76% |
| SCHW250117C00105000 | 2024-05-29 2:38PM EDT | 105.00 | 0.32 | 0.36 | 0.42 | 0.00 | - | 1 | 134 | 28.86% |
| SCHW250117C00110000 | 2024-05-28 3:49PM EDT | 110.00 | 0.19 | 0.23 | 0.29 | 0.00 | - | 10 | 66 | 29.44% |
| SCHW250117C00115000 | 2024-05-23 11:19AM EDT | 115.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 1 | 248 | 29.93% |
| SCHW250117C00120000 | 2024-05-29 11:51AM EDT | 120.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 84 | 30.71% |
| SCHW250117C00125000 | 2024-05-31 1:08PM EDT | 125.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 1 | 590 | 31.69% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-05-24 3:00PM EDT | 22.50 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 1,193 | 63.09% |
| SCHW250117P00025000 | 2024-05-30 11:42AM EDT | 25.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 5 | 373 | 59.18% |
| SCHW250117P00027500 | 2024-05-24 10:15AM EDT | 27.50 | 0.07 | 0.01 | 0.23 | 0.00 | - | 10 | 184 | 57.42% |
| SCHW250117P00030000 | 2024-04-25 3:09PM EDT | 30.00 | 0.16 | 0.05 | 0.23 | 0.00 | - | 1 | 630 | 53.81% |
| SCHW250117P00032500 | 2024-04-23 2:17PM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 25.00% |
| SCHW250117P00035000 | 2024-05-31 11:29AM EDT | 35.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 2 | 2,322 | 46.48% |
| SCHW250117P00037500 | 2024-06-03 9:58AM EDT | 37.50 | 0.20 | 0.16 | 0.21 | +0.04 | +25.00% | 1 | 248 | 44.04% |
| SCHW250117P00040000 | 2024-05-31 11:28AM EDT | 40.00 | 0.25 | 0.21 | 0.27 | 0.00 | - | 2 | 3,157 | 42.04% |
| SCHW250117P00042500 | 2024-06-03 11:55AM EDT | 42.50 | 0.34 | 0.28 | 0.35 | -0.01 | -2.86% | 93 | 2,853 | 40.23% |
| SCHW250117P00045000 | 2024-05-24 3:26PM EDT | 45.00 | 0.40 | 0.37 | 0.44 | 0.00 | - | 11 | 7,958 | 38.31% |
| SCHW250117P00047500 | 2024-05-28 11:00AM EDT | 47.50 | 0.57 | 0.49 | 0.55 | 0.00 | - | 110 | 5,147 | 36.43% |
| SCHW250117P00050000 | 2024-05-31 11:14AM EDT | 50.00 | 0.65 | 0.65 | 0.71 | -0.07 | -9.72% | 2 | 6,500 | 34.96% |
| SCHW250117P00052500 | 2024-06-03 9:42AM EDT | 52.50 | 0.82 | 0.83 | 0.91 | -0.04 | -4.65% | 3 | 1,129 | 33.50% |
| SCHW250117P00055000 | 2024-06-03 9:41AM EDT | 55.00 | 1.04 | 1.10 | 1.17 | -0.10 | -8.77% | 2 | 8,397 | 32.18% |
| SCHW250117P00057500 | 2024-06-03 11:14AM EDT | 57.50 | 1.36 | 1.41 | 1.50 | -0.11 | -7.48% | 1 | 2,781 | 30.96% |
| SCHW250117P00060000 | 2024-06-03 11:13AM EDT | 60.00 | 1.77 | 1.81 | 1.91 | -0.18 | -9.23% | 2 | 8,755 | 29.77% |
| SCHW250117P00062500 | 2024-06-03 10:41AM EDT | 62.50 | 2.22 | 2.30 | 2.41 | -0.14 | -5.93% | 10 | 1,100 | 28.60% |
| SCHW250117P00065000 | 2024-06-03 11:13AM EDT | 65.00 | 2.86 | 2.93 | 3.05 | -0.34 | -10.63% | 13 | 5,480 | 27.63% |
| SCHW250117P00067500 | 2024-05-31 3:43PM EDT | 67.50 | 3.61 | 3.65 | 3.85 | 0.00 | - | 20 | 4,374 | 26.81% |
| SCHW250117P00070000 | 2024-06-03 11:14AM EDT | 70.00 | 4.45 | 4.60 | 4.80 | -0.18 | -3.89% | 9 | 4,977 | 26.01% |
| SCHW250117P00072500 | 2024-05-24 3:38PM EDT | 72.50 | 5.70 | 5.65 | 5.85 | 0.00 | - | 7 | 1,348 | 24.96% |
| SCHW250117P00075000 | 2024-06-03 11:14AM EDT | 75.00 | 6.65 | 6.85 | 7.05 | -0.67 | -9.15% | 53 | 3,462 | 23.84% |
| SCHW250117P00077500 | 2024-05-28 11:10AM EDT | 77.50 | 9.05 | 8.25 | 8.50 | 0.00 | - | 40 | 854 | 23.05% |
| SCHW250117P00080000 | 2024-06-03 11:59AM EDT | 80.00 | 9.80 | 9.80 | 10.10 | -0.40 | -3.92% | 2 | 1,263 | 22.13% |
| SCHW250117P00082500 | 2024-05-28 3:37PM EDT | 82.50 | 12.72 | 11.55 | 11.85 | 0.00 | - | 7 | 15 | 21.06% |
| SCHW250117P00085000 | 2024-05-22 2:47PM EDT | 85.00 | 9.60 | 13.45 | 13.75 | 0.00 | - | 2 | 13 | 19.81% |
| SCHW250117P00087500 | 2023-10-05 3:23PM EDT | 87.50 | 36.03 | 31.05 | 32.20 | 0.00 | - | 160 | 0 | 94.27% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 97.44% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 128.69% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 126.90% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 78.97% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 129.20% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-05-13 9:34AM EDT | 125.00 | 47.00 | 50.90 | 54.25 | 0.00 | - | 5 | 0 | 50.39% |
© 2024 Yahoo. All rights reserved.