The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524C00061000 | 2024-05-01 9:47AM EDT | 61.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240524C00063000 | 2024-04-10 9:34AM EDT | 63.00 | 8.20 | 10.85 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240524C00064000 | 2024-04-23 12:28PM EDT | 64.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240524C00065000 | 2024-05-16 9:36AM EDT | 65.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240524C00066000 | 2024-04-29 2:42PM EDT | 66.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240524C00067000 | 2024-04-19 9:58AM EDT | 67.00 | 6.85 | 10.30 | 12.70 | 0.00 | - | 1 | 1 | 168.07% |
| SCHW240524C00068000 | 2024-05-09 9:37AM EDT | 68.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240524C00069000 | 2024-04-29 2:42PM EDT | 69.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240524C00070000 | 2024-05-17 10:10AM EDT | 70.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240524C00071000 | 2024-05-20 10:23AM EDT | 71.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240524C00072000 | 2024-05-20 10:23AM EDT | 72.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240524C00073000 | 2024-05-21 10:04AM EDT | 73.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240524C00074000 | 2024-05-20 12:22PM EDT | 74.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| SCHW240524C00075000 | 2024-05-21 3:59PM EDT | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2,024 | 0 | 0.00% |
| SCHW240524C00076000 | 2024-05-21 3:34PM EDT | 76.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| SCHW240524C00077000 | 2024-05-21 3:57PM EDT | 77.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SCHW240524C00078000 | 2024-05-21 3:59PM EDT | 78.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,303 | 0 | 0.00% |
| SCHW240524C00079000 | 2024-05-21 3:59PM EDT | 79.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3,426 | 0 | 0.78% |
| SCHW240524C00080000 | 2024-05-21 3:59PM EDT | 80.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 3.13% |
| SCHW240524C00081000 | 2024-05-21 3:59PM EDT | 81.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 6.25% |
| SCHW240524C00082000 | 2024-05-21 3:59PM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SCHW240524C00083000 | 2024-05-21 3:29PM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SCHW240524C00084000 | 2024-05-21 2:38PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SCHW240524C00085000 | 2024-05-21 9:46AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SCHW240524C00087000 | 2024-05-20 9:47AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SCHW240524C00088000 | 2024-05-21 3:14PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SCHW240524C00090000 | 2024-05-21 3:38PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00040000 | 2024-04-05 10:08AM EDT | 40.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 12 | 12 | 379.69% |
| SCHW240524P00045000 | 2024-05-13 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| SCHW240524P00055000 | 2024-05-13 10:03AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SCHW240524P00059000 | 2024-05-16 10:20AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW240524P00060000 | 2024-05-16 10:20AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 50.00% |
| SCHW240524P00061000 | 2024-05-16 10:20AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SCHW240524P00062000 | 2024-05-17 10:08AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| SCHW240524P00063000 | 2024-05-17 10:52AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SCHW240524P00064000 | 2024-05-17 10:53AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SCHW240524P00065000 | 2024-05-20 1:53PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SCHW240524P00066000 | 2024-05-21 10:56AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| SCHW240524P00067000 | 2024-05-21 2:40PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| SCHW240524P00068000 | 2024-05-20 12:39PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SCHW240524P00069000 | 2024-05-21 11:36AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240524P00070000 | 2024-05-20 2:50PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SCHW240524P00071000 | 2024-05-21 12:42PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SCHW240524P00072000 | 2024-05-21 2:54PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCHW240524P00073000 | 2024-05-21 2:54PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SCHW240524P00074000 | 2024-05-21 1:40PM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| SCHW240524P00075000 | 2024-05-21 3:59PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| SCHW240524P00076000 | 2024-05-21 3:59PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 12.50% |
| SCHW240524P00077000 | 2024-05-21 3:59PM EDT | 77.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 6.25% |
| SCHW240524P00078000 | 2024-05-21 3:59PM EDT | 78.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 3.13% |
| SCHW240524P00079000 | 2024-05-21 3:59PM EDT | 79.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,139 | 0 | 0.00% |
| SCHW240524P00080000 | 2024-05-21 3:48PM EDT | 80.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SCHW240524P00082000 | 2024-05-20 12:55PM EDT | 82.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.