The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620C00025000 | 2024-03-11 11:27AM EDT | 25.00 | 43.35 | 45.05 | 49.95 | 0.00 | - | 8 | 36 | 88.09% |
| SCHW250620C00027500 | 2024-03-05 2:50PM EDT | 27.50 | 41.74 | 42.50 | 46.70 | 0.00 | - | - | 5 | 71.39% |
| SCHW250620C00030000 | 2024-05-07 9:38AM EDT | 30.00 | 47.50 | 41.50 | 46.00 | 0.00 | - | 1 | 95 | 59.25% |
| SCHW250620C00032500 | 2023-04-18 1:53PM EDT | 32.50 | 26.00 | 23.50 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250620C00035000 | 2024-04-17 1:23PM EDT | 35.00 | 39.04 | 43.15 | 47.35 | 0.00 | - | 1 | 45 | 104.96% |
| SCHW250620C00037500 | 2023-12-15 11:37AM EDT | 37.50 | 35.50 | 29.45 | 30.55 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW250620C00040000 | 2024-05-02 12:43PM EDT | 40.00 | 36.50 | 32.50 | 37.50 | 0.00 | - | 2 | 23 | 54.54% |
| SCHW250620C00042500 | 2024-05-22 2:47PM EDT | 42.50 | 37.40 | 30.00 | 35.00 | 0.00 | - | 3 | 31 | 50.20% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 45.00 | 30.15 | 29.90 | 33.35 | 0.00 | - | 1 | 55 | 57.04% |
| SCHW250620C00047500 | 2024-05-13 1:41PM EDT | 47.50 | 30.42 | 25.55 | 30.35 | 0.00 | - | 1 | 216 | 59.52% |
| SCHW250620C00050000 | 2024-05-23 3:12PM EDT | 50.00 | 25.33 | 23.55 | 28.45 | 0.00 | - | 40 | 239 | 57.95% |
| SCHW250620C00052500 | 2024-05-15 2:57PM EDT | 52.50 | 29.20 | 23.25 | 23.95 | 0.00 | - | 2 | 57 | 43.09% |
| SCHW250620C00055000 | 2024-05-20 2:57PM EDT | 55.00 | 27.30 | 21.25 | 23.40 | 0.00 | - | 1 | 681 | 48.57% |
| SCHW250620C00057500 | 2024-05-03 10:42AM EDT | 57.50 | 22.47 | 20.05 | 20.80 | 0.00 | - | 1 | 77 | 43.80% |
| SCHW250620C00060000 | 2024-05-31 12:33PM EDT | 60.00 | 17.10 | 17.55 | 19.65 | 0.00 | - | 1 | 169 | 45.26% |
| SCHW250620C00062500 | 2024-04-26 11:06AM EDT | 62.50 | 18.20 | 15.30 | 17.95 | 0.00 | - | 7 | 45 | 44.06% |
| SCHW250620C00065000 | 2024-05-31 10:35AM EDT | 65.00 | 14.20 | 13.05 | 14.70 | 0.00 | - | 4 | 429 | 36.77% |
| SCHW250620C00067500 | 2024-04-26 11:54AM EDT | 67.50 | 15.11 | 10.75 | 14.35 | 0.00 | - | 1 | 554 | 40.27% |
| SCHW250620C00070000 | 2024-05-31 9:30AM EDT | 70.00 | 11.01 | 11.25 | 13.70 | 0.00 | - | 1 | 899 | 42.15% |
| SCHW250620C00072500 | 2024-05-30 3:54PM EDT | 72.50 | 9.50 | 8.65 | 10.20 | 0.00 | - | 11 | 885 | 33.87% |
| SCHW250620C00075000 | 2024-06-03 9:30AM EDT | 75.00 | 8.97 | 7.10 | 9.00 | +0.32 | +3.70% | 4 | 1,217 | 33.34% |
| SCHW250620C00077500 | 2024-05-22 3:07PM EDT | 77.50 | 10.00 | 5.35 | 8.60 | 0.00 | - | 10 | 779 | 35.20% |
| SCHW250620C00080000 | 2024-05-29 9:30AM EDT | 80.00 | 5.30 | 6.15 | 6.80 | 0.00 | - | 1 | 888 | 32.05% |
| SCHW250620C00082500 | 2024-05-29 9:30AM EDT | 82.50 | 4.45 | 4.60 | 7.75 | 0.00 | - | 1 | 540 | 37.93% |
| SCHW250620C00085000 | 2024-05-22 2:49PM EDT | 85.00 | 7.23 | 4.70 | 6.85 | 0.00 | - | 1 | 1,351 | 37.33% |
| SCHW250620C00090000 | 2024-05-31 3:40PM EDT | 90.00 | 3.50 | 3.35 | 3.60 | 0.00 | - | 28 | 2,171 | 29.95% |
| SCHW250620C00095000 | 2024-05-31 12:56PM EDT | 95.00 | 2.29 | 0.47 | 2.62 | 0.00 | - | 2 | 986 | 29.53% |
| SCHW250620C00100000 | 2024-05-30 10:48AM EDT | 100.00 | 1.58 | 0.83 | 2.55 | 0.00 | - | 2 | 764 | 32.37% |
| SCHW250620C00105000 | 2024-05-23 11:46AM EDT | 105.00 | 1.28 | 1.09 | 1.54 | 0.00 | - | 1 | 1,514 | 30.04% |
| SCHW250620C00110000 | 2024-05-23 1:47PM EDT | 110.00 | 0.85 | 0.55 | 1.15 | 0.00 | - | 22 | 2 | 30.05% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620P00025000 | 2024-04-25 12:18PM EDT | 25.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 1 | 93 | 57.23% |
| SCHW250620P00027500 | 2024-03-06 11:11AM EDT | 27.50 | 0.38 | 0.04 | 0.55 | 0.00 | - | 2 | 31 | 51.61% |
| SCHW250620P00030000 | 2024-05-20 2:45PM EDT | 30.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 20 | 160 | 51.32% |
| SCHW250620P00032500 | 2024-05-31 1:31PM EDT | 32.50 | 0.27 | 0.00 | 0.40 | 0.00 | - | 2 | 224 | 46.05% |
| SCHW250620P00035000 | 2024-05-31 1:34PM EDT | 35.00 | 0.31 | 0.10 | 0.57 | 0.00 | - | 2 | 35 | 45.48% |
| SCHW250620P00037500 | 2024-05-31 1:35PM EDT | 37.50 | 0.37 | 0.00 | 2.53 | 0.00 | - | 2 | 920 | 50.73% |
| SCHW250620P00040000 | 2024-05-31 1:34PM EDT | 40.00 | 0.53 | 0.01 | 2.63 | 0.00 | - | 2 | 609 | 58.62% |
| SCHW250620P00042500 | 2024-05-31 1:35PM EDT | 42.50 | 0.66 | 0.01 | 1.13 | 0.00 | - | 2 | 85 | 41.47% |
| SCHW250620P00045000 | 2024-05-31 3:35PM EDT | 45.00 | 0.75 | 0.26 | 2.84 | -0.05 | -6.25% | 3 | 1,086 | 51.14% |
| SCHW250620P00047500 | 2024-06-03 9:54AM EDT | 47.50 | 0.85 | 0.47 | 2.71 | -0.25 | -22.73% | 1 | 1,006 | 46.09% |
| SCHW250620P00050000 | 2024-06-03 9:53AM EDT | 50.00 | 1.14 | 1.12 | 1.30 | -0.31 | -21.38% | 4 | 2,065 | 32.63% |
| SCHW250620P00052500 | 2024-05-31 1:33PM EDT | 52.50 | 1.69 | 0.98 | 1.68 | 0.00 | - | 2 | 2,021 | 32.04% |
| SCHW250620P00055000 | 2024-05-29 2:44PM EDT | 55.00 | 2.25 | 0.44 | 2.88 | 0.00 | - | 4 | 2,437 | 35.56% |
| SCHW250620P00057500 | 2024-05-24 3:44PM EDT | 57.50 | 2.50 | 0.50 | 2.49 | 0.00 | - | 4 | 1,457 | 29.96% |
| SCHW250620P00060000 | 2024-05-30 10:36AM EDT | 60.00 | 3.25 | 1.30 | 3.20 | 0.00 | - | 30 | 2,067 | 29.87% |
| SCHW250620P00062500 | 2024-05-22 2:50PM EDT | 62.50 | 3.00 | 1.58 | 4.05 | 0.00 | - | 2 | 919 | 29.88% |
| SCHW250620P00065000 | 2024-05-29 1:48PM EDT | 65.00 | 4.96 | 3.70 | 5.00 | 0.00 | - | 5 | 4,429 | 29.80% |
| SCHW250620P00067500 | 2024-05-23 12:00PM EDT | 67.50 | 5.05 | 3.55 | 7.25 | 0.00 | - | 2 | 413 | 34.02% |
| SCHW250620P00070000 | 2024-05-28 10:48AM EDT | 70.00 | 6.66 | 5.30 | 6.70 | 0.00 | - | 1 | 2,700 | 27.70% |
| SCHW250620P00072500 | 2024-05-31 9:30AM EDT | 72.50 | 7.45 | 5.45 | 7.35 | 0.00 | - | 1 | 172 | 25.45% |
| SCHW250620P00075000 | 2024-05-24 3:58PM EDT | 75.00 | 8.60 | 7.95 | 9.25 | 0.00 | - | 37 | 725 | 27.05% |
| SCHW250620P00077500 | 2024-05-14 11:47AM EDT | 77.50 | 7.90 | 9.35 | 10.70 | 0.00 | - | 118 | 198 | 26.72% |
| SCHW250620P00080000 | 2024-05-21 2:12PM EDT | 80.00 | 8.05 | 9.35 | 11.20 | 0.00 | - | 1 | 286 | 22.72% |
| SCHW250620P00082500 | 2024-05-14 2:29PM EDT | 82.50 | 10.70 | 12.40 | 13.30 | 0.00 | - | 412 | 417 | 23.82% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 85.00 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 46.94% |
| SCHW250620P00090000 | 2024-04-29 2:09PM EDT | 90.00 | 16.75 | 18.65 | 21.05 | 0.00 | - | 60 | 60 | 31.21% |
| SCHW250620P00105000 | 2024-05-20 11:03AM EDT | 105.00 | 26.43 | 30.00 | 34.50 | 0.00 | - | - | 5 | 34.45% |
© 2024 Yahoo. All rights reserved.