The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250321C00040000 | 2024-05-28 10:06AM EDT | 40.00 | 32.30 | 31.95 | 35.70 | 0.00 | - | 2 | 4 | 57.52% |
| SCHW250321C00045000 | 2024-05-17 3:55PM EDT | 45.00 | 35.60 | 27.35 | 31.20 | 0.00 | - | 1 | 1 | 52.27% |
| SCHW250321C00055000 | 2024-05-31 3:53PM EDT | 55.00 | 21.00 | 19.90 | 20.60 | 0.00 | - | 40 | 68 | 43.41% |
| SCHW250321C00060000 | 2024-05-20 10:47AM EDT | 60.00 | 22.10 | 15.70 | 16.65 | 0.00 | - | 2 | 2 | 40.02% |
| SCHW250321C00070000 | 2024-05-23 11:06AM EDT | 70.00 | 9.95 | 9.45 | 9.90 | 0.00 | - | 8 | 9 | 34.82% |
| SCHW250321C00072500 | 2024-05-29 12:00PM EDT | 72.50 | 7.14 | 7.80 | 8.55 | 0.00 | - | 1 | 11 | 33.97% |
| SCHW250321C00075000 | 2024-05-28 3:55PM EDT | 75.00 | 6.20 | 7.05 | 7.20 | 0.00 | - | 22 | 625 | 32.72% |
| SCHW250321C00077500 | 2024-05-29 12:00PM EDT | 77.50 | 5.04 | 5.95 | 6.10 | 0.00 | - | 1 | 10 | 32.02% |
| SCHW250321C00080000 | 2024-05-24 10:26AM EDT | 80.00 | 5.45 | 4.95 | 5.15 | 0.00 | - | 1 | 17 | 31.49% |
| SCHW250321C00082500 | 2024-05-29 2:17PM EDT | 82.50 | 3.50 | 4.10 | 4.30 | 0.00 | - | 1 | 1,348 | 30.94% |
| SCHW250321C00085000 | 2024-05-10 11:36AM EDT | 85.00 | 5.05 | 3.40 | 3.55 | 0.00 | - | 1 | 3 | 30.38% |
| SCHW250321C00090000 | 2024-05-30 3:04PM EDT | 90.00 | 2.18 | 2.25 | 2.40 | 0.00 | - | 3 | 11 | 29.63% |
| SCHW250321C00095000 | 2024-05-28 10:50AM EDT | 95.00 | 1.24 | 1.43 | 1.57 | 0.00 | - | 4 | 6 | 28.93% |
| SCHW250321C00100000 | 2024-05-22 2:49PM EDT | 100.00 | 1.75 | 0.89 | 1.04 | 0.00 | - | 1 | 1 | 28.65% |
| SCHW250321C00105000 | 2024-05-22 12:34PM EDT | 105.00 | 1.22 | 0.58 | 0.68 | 0.00 | - | 2 | 3 | 28.42% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250321P00040000 | 2024-05-16 3:32PM EDT | 40.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 6 | 45.36% |
| SCHW250321P00045000 | 2024-05-31 1:21PM EDT | 45.00 | 0.59 | 0.27 | 0.60 | 0.00 | - | 2 | 22 | 36.35% |
| SCHW250321P00047500 | 2024-06-03 11:04AM EDT | 47.50 | 0.59 | 0.49 | 0.76 | -0.21 | -26.25% | 10 | 15 | 34.91% |
| SCHW250321P00050000 | 2024-06-03 10:08AM EDT | 50.00 | 0.86 | 0.81 | 0.96 | -0.08 | -8.51% | 6 | 6 | 33.55% |
| SCHW250321P00055000 | 2024-06-03 9:46AM EDT | 55.00 | 1.25 | 1.33 | 1.59 | -0.28 | -18.30% | 4 | 52 | 31.59% |
| SCHW250321P00060000 | 2024-05-28 12:03PM EDT | 60.00 | 2.49 | 2.26 | 2.45 | 0.00 | - | 1 | 16 | 29.36% |
| SCHW250321P00062500 | 2024-05-30 12:24PM EDT | 62.50 | 2.99 | 2.82 | 2.98 | 0.00 | - | 1 | 1 | 28.14% |
| SCHW250321P00065000 | 2024-05-23 1:56PM EDT | 65.00 | 3.54 | 3.50 | 3.65 | 0.00 | - | - | 16 | 27.12% |
| SCHW250321P00067500 | 2024-05-28 2:55PM EDT | 67.50 | 4.85 | 4.30 | 4.45 | 0.00 | - | 1 | 11 | 26.19% |
| SCHW250321P00070000 | 2024-05-30 10:59AM EDT | 70.00 | 5.01 | 5.20 | 5.40 | -0.67 | -11.80% | 4 | 35 | 25.34% |
| SCHW250321P00072500 | 2024-05-23 1:15PM EDT | 72.50 | 6.35 | 6.25 | 6.45 | 0.00 | - | 1 | 54 | 24.33% |
| SCHW250321P00075000 | 2024-05-30 2:52PM EDT | 75.00 | 7.90 | 7.45 | 7.70 | 0.00 | - | 1,200 | 1,225 | 23.52% |
| SCHW250321P00080000 | 2024-05-30 10:20AM EDT | 80.00 | 11.19 | 10.30 | 10.55 | 0.00 | - | 1 | 2 | 21.38% |
| SCHW250321P00085000 | 2024-05-29 12:09PM EDT | 85.00 | 15.45 | 13.80 | 14.05 | 0.00 | - | - | 2 | 19.03% |
| SCHW250321P00090000 | 2024-05-20 2:21PM EDT | 90.00 | 13.20 | 17.80 | 18.15 | 0.00 | - | - | 10 | 15.82% |
© 2024 Yahoo. All rights reserved.