The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241011C00040000 | 2024-09-27 10:24AM EDT | 40.00 | 24.14 | 24.60 | 25.25 | 0.00 | - | 1 | 1 | 223.44% |
| SCHW241011C00057000 | 2024-10-03 11:33AM EDT | 57.00 | 6.35 | 7.50 | 8.45 | 0.00 | - | - | 5 | 79.69% |
| SCHW241011C00059000 | 2024-09-25 3:20PM EDT | 59.00 | 5.49 | 5.65 | 6.15 | 0.00 | - | 1 | 6 | 52.54% |
| SCHW241011C00060000 | 2024-10-01 2:59PM EDT | 60.00 | 4.42 | 4.70 | 5.80 | 0.00 | - | 2 | 8 | 74.61% |
| SCHW241011C00061000 | 2024-09-27 9:41AM EDT | 61.00 | 3.80 | 3.65 | 4.00 | 0.00 | - | 2 | 146 | 47.07% |
| SCHW241011C00062000 | 2024-10-07 9:38AM EDT | 62.00 | 3.26 | 2.83 | 3.35 | 0.00 | - | 2 | 72 | 57.72% |
| SCHW241011C00063000 | 2024-10-07 1:58PM EDT | 63.00 | 2.06 | 1.98 | 2.11 | 0.00 | - | 3 | 87 | 34.08% |
| SCHW241011C00064000 | 2024-10-08 1:36PM EDT | 64.00 | 1.22 | 1.20 | 1.28 | +0.30 | +32.61% | 11 | 594 | 29.40% |
| SCHW241011C00065000 | 2024-10-08 1:10PM EDT | 65.00 | 0.63 | 0.61 | 0.65 | +0.16 | +34.04% | 119 | 956 | 26.86% |
| SCHW241011C00066000 | 2024-10-08 1:44PM EDT | 66.00 | 0.28 | 0.25 | 0.28 | +0.05 | +21.74% | 117 | 1,130 | 26.17% |
| SCHW241011C00067000 | 2024-10-08 1:21PM EDT | 67.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 51 | 1,199 | 25.98% |
| SCHW241011C00068000 | 2024-10-08 10:06AM EDT | 68.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 46 | 849 | 28.91% |
| SCHW241011C00069000 | 2024-10-08 11:52AM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 306 | 30.47% |
| SCHW241011C00070000 | 2024-10-08 1:50PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 435 | 35.94% |
| SCHW241011C00071000 | 2024-10-07 10:58AM EDT | 71.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 102 | 56.06% |
| SCHW241011C00072000 | 2024-10-07 10:19AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,002 | 1,128 | 42.97% |
| SCHW241011C00073000 | 2024-10-04 10:48AM EDT | 73.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 93.95% |
| SCHW241011C00074000 | 2024-09-30 11:38AM EDT | 74.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 101.37% |
| SCHW241011C00075000 | 2024-09-18 10:54AM EDT | 75.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | 8 | 40 | 53.13% |
| SCHW241011C00076000 | 2024-09-23 10:35AM EDT | 76.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 115.43% |
| SCHW241011C00077000 | 2024-10-02 11:06AM EDT | 77.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 122.27% |
| SCHW241011C00080000 | 2024-10-03 12:37PM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 141.50% |
| SCHW241011C00085000 | 2024-09-13 10:29AM EDT | 85.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 170.70% |
| SCHW241011C00090000 | 2024-09-23 2:36PM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 12 | 197.27% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241011P00040000 | 2024-09-30 2:04PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 162.50% |
| SCHW241011P00045000 | 2024-09-30 2:06PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 709 | 741 | 125.00% |
| SCHW241011P00050000 | 2024-10-01 1:52PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,292 | 1,539 | 101.56% |
| SCHW241011P00051000 | 2024-10-04 1:34PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 486 | 492 | 84.38% |
| SCHW241011P00052000 | 2024-10-04 3:57PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 540 | 550 | 78.13% |
| SCHW241011P00053000 | 2024-10-04 1:34PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 829 | 849 | 71.88% |
| SCHW241011P00054000 | 2024-10-03 10:29AM EDT | 54.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 65.63% |
| SCHW241011P00055000 | 2024-10-07 3:43PM EDT | 55.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 88 | 124.22% |
| SCHW241011P00056000 | 2024-10-01 12:15PM EDT | 56.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 113.48% |
| SCHW241011P00057000 | 2024-10-07 10:13AM EDT | 57.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 161 | 57.03% |
| SCHW241011P00058000 | 2024-10-07 9:35AM EDT | 58.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 129 | 50.00% |
| SCHW241011P00059000 | 2024-10-07 1:09PM EDT | 59.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 366 | 48.83% |
| SCHW241011P00060000 | 2024-10-08 11:41AM EDT | 60.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 181 | 41.41% |
| SCHW241011P00061000 | 2024-10-08 1:00PM EDT | 61.00 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 3 | 272 | 37.11% |
| SCHW241011P00062000 | 2024-10-08 1:05PM EDT | 62.00 | 0.08 | 0.05 | 0.08 | -0.08 | -50.00% | 20 | 2,389 | 31.06% |
| SCHW241011P00063000 | 2024-10-08 1:55PM EDT | 63.00 | 0.15 | 0.14 | 0.17 | -0.20 | -57.14% | 45 | 264 | 28.52% |
| SCHW241011P00064000 | 2024-10-08 1:48PM EDT | 64.00 | 0.37 | 0.34 | 0.38 | -0.33 | -47.14% | 49 | 1,045 | 26.91% |
| SCHW241011P00065000 | 2024-10-08 1:53PM EDT | 65.00 | 0.76 | 0.72 | 0.77 | -0.46 | -37.70% | 44 | 301 | 25.34% |
| SCHW241011P00066000 | 2024-10-07 3:48PM EDT | 66.00 | 1.87 | 1.17 | 1.42 | -0.03 | -1.58% | 5 | 104 | 25.29% |
| SCHW241011P00067000 | 2024-10-07 1:29PM EDT | 67.00 | 2.25 | 2.16 | 2.52 | 0.00 | - | 2 | 0 | 40.92% |
| SCHW241011P00068000 | 2024-09-20 12:17PM EDT | 68.00 | 3.43 | 2.98 | 3.40 | 0.00 | - | 2 | 1 | 44.04% |
| SCHW241011P00069000 | 2024-09-27 12:00PM EDT | 69.00 | 4.88 | 3.75 | 4.60 | 0.00 | - | 6 | 6 | 64.75% |
| SCHW241011P00070000 | 2024-09-20 11:46AM EDT | 70.00 | 5.07 | 4.80 | 5.55 | 0.00 | - | 2 | 2 | 70.80% |
| SCHW241011P00072000 | 2024-10-03 10:15AM EDT | 72.00 | 8.90 | 6.90 | 8.40 | 0.00 | - | - | 8 | 93.75% |
| SCHW241011P00074000 | 2024-09-26 2:02PM EDT | 74.00 | 10.15 | 8.60 | 9.55 | 0.00 | - | - | 0 | 102.54% |
© 2024 Yahoo. All rights reserved.