The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116C00025000 | 2024-05-15 1:30PM EDT | 25.00 | 55.25 | 46.00 | 51.00 | 0.00 | - | 1 | 6 | 52.27% |
| SCHW260116C00027500 | 2024-02-23 11:38AM EDT | 27.50 | 38.70 | 43.00 | 47.50 | 0.00 | - | 2 | 60 | 65.60% |
| SCHW260116C00030000 | 2024-05-29 12:05PM EDT | 30.00 | 41.60 | 42.15 | 46.50 | 0.00 | - | 10 | 44 | 54.13% |
| SCHW260116C00032500 | 2024-03-20 1:46PM EDT | 32.50 | 38.10 | 40.00 | 45.00 | 0.00 | - | 1 | 2 | 55.81% |
| SCHW260116C00035000 | 2024-05-28 11:59AM EDT | 35.00 | 38.46 | 37.50 | 42.00 | 0.00 | - | 1 | 16 | 65.17% |
| SCHW260116C00037500 | 2023-12-15 11:49AM EDT | 37.50 | 36.50 | 30.05 | 31.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW260116C00040000 | 2024-05-31 3:20PM EDT | 40.00 | 35.09 | 33.05 | 38.00 | 0.00 | - | 3 | 49 | 61.26% |
| SCHW260116C00042500 | 2024-04-19 10:03AM EDT | 42.50 | 34.23 | 37.50 | 41.60 | 0.00 | - | 1 | 8 | 76.02% |
| SCHW260116C00045000 | 2024-05-22 11:46AM EDT | 45.00 | 37.20 | 29.60 | 34.00 | 0.00 | - | 1 | 22 | 57.14% |
| SCHW260116C00047500 | 2024-05-24 9:41AM EDT | 47.50 | 29.07 | 27.60 | 31.90 | 0.00 | - | 2 | 11 | 54.61% |
| SCHW260116C00050000 | 2024-05-23 11:00AM EDT | 50.00 | 27.00 | 27.10 | 28.10 | 0.00 | - | 1 | 365 | 45.11% |
| SCHW260116C00052500 | 2024-05-30 2:57PM EDT | 52.50 | 24.27 | 24.40 | 26.85 | 0.00 | - | 3 | 163 | 46.34% |
| SCHW260116C00055000 | 2024-05-30 10:53AM EDT | 55.00 | 22.40 | 22.50 | 24.00 | 0.00 | - | 1 | 913 | 41.27% |
| SCHW260116C00057500 | 2024-05-23 10:09AM EDT | 57.50 | 22.69 | 21.30 | 23.15 | 0.00 | - | 3 | 150 | 43.45% |
| SCHW260116C00060000 | 2024-05-30 2:16PM EDT | 60.00 | 19.20 | 19.90 | 20.50 | 0.00 | - | 1 | 1,656 | 39.20% |
| SCHW260116C00062500 | 2024-05-08 10:14AM EDT | 62.50 | 20.69 | 17.70 | 19.05 | 0.00 | - | 1 | 145 | 38.87% |
| SCHW260116C00065000 | 2024-05-30 3:14PM EDT | 65.00 | 16.10 | 16.45 | 17.25 | 0.00 | - | 13 | 359 | 37.27% |
| SCHW260116C00067500 | 2024-05-03 9:41AM EDT | 67.50 | 18.15 | 15.70 | 16.20 | 0.00 | - | 70 | 611 | 37.75% |
| SCHW260116C00070000 | 2024-05-29 11:37AM EDT | 70.00 | 12.73 | 13.85 | 14.30 | 0.00 | - | 10 | 957 | 35.57% |
| SCHW260116C00072500 | 2024-05-28 1:38PM EDT | 72.50 | 12.00 | 11.30 | 12.95 | 0.00 | - | 3 | 321 | 34.80% |
| SCHW260116C00075000 | 2024-05-30 3:00PM EDT | 75.00 | 10.80 | 11.20 | 11.75 | 0.00 | - | 5 | 753 | 34.27% |
| SCHW260116C00077500 | 2024-05-20 3:18PM EDT | 77.50 | 14.49 | 9.20 | 10.60 | 0.00 | - | 2 | 22 | 33.69% |
| SCHW260116C00080000 | 2024-05-30 3:55PM EDT | 80.00 | 8.76 | 8.00 | 10.50 | 0.00 | - | 1 | 1,005 | 35.76% |
| SCHW260116C00085000 | 2024-05-28 10:18AM EDT | 85.00 | 6.61 | 6.25 | 7.50 | 0.00 | - | 6 | 1,018 | 31.79% |
| SCHW260116C00087500 | 2024-05-29 3:25PM EDT | 87.50 | 5.76 | 6.10 | 6.70 | 0.00 | - | - | 1 | 31.42% |
| SCHW260116C00090000 | 2024-06-03 10:14AM EDT | 90.00 | 5.90 | 5.70 | 6.05 | +0.82 | +16.14% | 8 | 628 | 31.31% |
| SCHW260116C00095000 | 2024-05-29 9:30AM EDT | 95.00 | 3.76 | 4.40 | 5.30 | 0.00 | - | 10 | 145 | 32.26% |
| SCHW260116C00100000 | 2024-05-29 12:48PM EDT | 100.00 | 3.00 | 3.05 | 3.70 | 0.00 | - | 1 | 309 | 30.01% |
| SCHW260116C00105000 | 2024-05-20 9:30AM EDT | 105.00 | 4.68 | 2.56 | 2.92 | 0.00 | - | 30 | 1,141 | 29.71% |
| SCHW260116C00110000 | 2024-05-29 9:30AM EDT | 110.00 | 1.63 | 1.91 | 2.25 | 0.00 | - | 5 | 15 | 29.27% |
| SCHW260116C00115000 | 2024-05-29 2:53PM EDT | 115.00 | 1.26 | 1.44 | 2.59 | 0.00 | - | 1 | 15 | 32.62% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116P00025000 | 2024-04-19 3:34PM EDT | 25.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 222 | 12.50% |
| SCHW260116P00027500 | 2024-05-22 9:31AM EDT | 27.50 | 0.33 | 0.12 | 0.70 | 0.00 | - | 5 | 163 | 49.19% |
| SCHW260116P00030000 | 2024-05-07 10:01AM EDT | 30.00 | 0.49 | 0.18 | 1.09 | 0.00 | - | 2 | 115 | 50.22% |
| SCHW260116P00032500 | 2024-05-28 3:00PM EDT | 32.50 | 0.60 | 0.40 | 0.70 | 0.00 | - | 2 | 31 | 41.60% |
| SCHW260116P00035000 | 2024-06-03 9:31AM EDT | 35.00 | 0.60 | 0.50 | 0.75 | +0.02 | +3.45% | 1 | 636 | 38.87% |
| SCHW260116P00037500 | 2024-04-10 9:54AM EDT | 37.50 | 1.08 | 0.65 | 2.08 | 0.00 | - | 1 | 44 | 47.23% |
| SCHW260116P00040000 | 2024-05-29 3:15PM EDT | 40.00 | 1.05 | 0.82 | 1.20 | 0.00 | - | 12 | 345 | 36.94% |
| SCHW260116P00042500 | 2024-05-28 2:58PM EDT | 42.50 | 1.34 | 0.00 | 5.00 | 0.00 | - | 2 | 790 | 56.13% |
| SCHW260116P00045000 | 2024-05-31 2:46PM EDT | 45.00 | 1.50 | 1.14 | 5.00 | 0.00 | - | 1 | 697 | 51.93% |
| SCHW260116P00047500 | 2024-05-29 2:02PM EDT | 47.50 | 1.97 | 1.51 | 1.80 | 0.00 | - | 1 | 223 | 32.04% |
| SCHW260116P00050000 | 2024-05-31 2:56PM EDT | 50.00 | 2.16 | 1.88 | 2.20 | 0.00 | - | 4 | 4,704 | 31.30% |
| SCHW260116P00052500 | 2024-04-12 12:14PM EDT | 52.50 | 3.55 | 2.14 | 2.64 | 0.00 | - | 14 | 421 | 30.48% |
| SCHW260116P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 3.45 | 2.80 | 4.25 | 0.00 | - | 40 | 2,389 | 34.16% |
| SCHW260116P00057500 | 2024-05-10 1:22PM EDT | 57.50 | 3.41 | 2.82 | 4.00 | 0.00 | - | 5 | 70 | 29.99% |
| SCHW260116P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 4.66 | 2.36 | 4.45 | 0.00 | - | 35 | 839 | 28.48% |
| SCHW260116P00062500 | 2024-05-21 10:37AM EDT | 62.50 | 3.95 | 2.83 | 5.10 | 0.00 | - | 6 | 367 | 27.48% |
| SCHW260116P00065000 | 2024-05-31 1:14PM EDT | 65.00 | 5.90 | 5.30 | 5.80 | 0.00 | - | 10 | 844 | 26.42% |
| SCHW260116P00067500 | 2024-05-29 11:01AM EDT | 67.50 | 7.32 | 6.25 | 7.65 | 0.00 | - | 4 | 213 | 28.51% |
| SCHW260116P00070000 | 2024-05-31 12:34PM EDT | 70.00 | 7.90 | 6.75 | 7.95 | 0.00 | - | 1 | 535 | 25.78% |
| SCHW260116P00072500 | 2024-05-28 9:54AM EDT | 72.50 | 9.15 | 8.25 | 8.80 | 0.00 | - | 3 | 331 | 24.42% |
| SCHW260116P00075000 | 2024-05-29 3:00PM EDT | 75.00 | 10.75 | 8.85 | 10.85 | 0.00 | - | 1 | 271 | 26.07% |
| SCHW260116P00077500 | 2024-05-29 11:00AM EDT | 77.50 | 12.20 | 10.35 | 12.20 | 0.00 | - | 4 | 66 | 25.54% |
| SCHW260116P00080000 | 2024-05-22 2:03PM EDT | 80.00 | 10.30 | 11.65 | 12.50 | 0.00 | - | 2 | 61 | 21.88% |
| SCHW260116P00082500 | 2024-05-09 2:31PM EDT | 82.50 | 12.55 | 12.50 | 14.00 | 0.00 | - | 13 | 13 | 21.16% |
| SCHW260116P00085000 | 2024-05-20 2:50PM EDT | 85.00 | 12.40 | 14.80 | 17.35 | 0.00 | - | 1 | 204 | 25.48% |
| SCHW260116P00090000 | 2024-04-02 1:04PM EDT | 90.00 | 20.81 | 17.25 | 17.75 | 0.00 | - | 1 | 1 | 12.94% |
© 2024 Yahoo. All rights reserved.