The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240531C00055000 | 2024-05-23 11:30AM EDT | 55.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW240531C00062000 | 2024-05-16 10:57AM EDT | 62.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240531C00063000 | 2024-05-23 10:16AM EDT | 63.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| SCHW240531C00066000 | 2024-05-14 12:51PM EDT | 66.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW240531C00067000 | 2024-05-23 9:30AM EDT | 67.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SCHW240531C00068000 | 2024-05-28 10:45AM EDT | 68.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SCHW240531C00069000 | 2024-05-28 11:00AM EDT | 69.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| SCHW240531C00070000 | 2024-05-28 3:55PM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 0.00% |
| SCHW240531C00071000 | 2024-05-28 3:58PM EDT | 71.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 349 | 318 | 1.56% |
| SCHW240531C00072000 | 2024-05-28 3:49PM EDT | 72.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 417 | 308 | 6.25% |
| SCHW240531C00073000 | 2024-05-28 3:36PM EDT | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 255 | 438 | 12.50% |
| SCHW240531C00074000 | 2024-05-28 3:14PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 557 | 12.50% |
| SCHW240531C00075000 | 2024-05-28 2:47PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 519 | 12.50% |
| SCHW240531C00076000 | 2024-05-28 2:10PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 1,440 | 25.00% |
| SCHW240531C00077000 | 2024-05-28 3:06PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 406 | 25.00% |
| SCHW240531C00078000 | 2024-05-28 3:20PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 141 | 487 | 25.00% |
| SCHW240531C00079000 | 2024-05-28 3:11PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 1,049 | 25.00% |
| SCHW240531C00080000 | 2024-05-28 10:04AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 25.00% |
| SCHW240531C00081000 | 2024-05-24 3:57PM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 361 | 25.00% |
| SCHW240531C00082000 | 2024-05-24 9:48AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 160 | 50.00% |
| SCHW240531C00083000 | 2024-05-28 2:06PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| SCHW240531C00084000 | 2024-05-28 9:48AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| SCHW240531C00085000 | 2024-05-23 1:39PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 50.00% |
| SCHW240531C00086000 | 2024-05-24 2:09PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| SCHW240531C00087000 | 2024-05-22 9:30AM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SCHW240531C00088000 | 2024-05-20 3:54PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| SCHW240531C00089000 | 2024-05-24 9:41AM EDT | 89.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| SCHW240531C00090000 | 2024-05-23 10:22AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240531P00050000 | 2024-05-15 10:22AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 800 | 50.00% |
| SCHW240531P00055000 | 2024-05-13 1:24PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 400 | 50.00% |
| SCHW240531P00059000 | 2024-05-23 10:43AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 58 | 50.00% |
| SCHW240531P00060000 | 2024-05-23 1:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 230 | 50.00% |
| SCHW240531P00061000 | 2024-05-28 10:25AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 291 | 298 | 50.00% |
| SCHW240531P00062000 | 2024-05-28 10:25AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 402 | 407 | 25.00% |
| SCHW240531P00063000 | 2024-05-28 10:46AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 111 | 25.00% |
| SCHW240531P00064000 | 2024-05-28 12:15PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 239 | 25.00% |
| SCHW240531P00065000 | 2024-05-28 2:17PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 25.00% |
| SCHW240531P00066000 | 2024-05-23 2:53PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 142 | 25.00% |
| SCHW240531P00067000 | 2024-05-28 3:51PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 170 | 12.50% |
| SCHW240531P00068000 | 2024-05-28 3:58PM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 161 | 12.50% |
| SCHW240531P00069000 | 2024-05-28 3:58PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 139 | 324 | 6.25% |
| SCHW240531P00070000 | 2024-05-28 3:57PM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 494 | 501 | 3.13% |
| SCHW240531P00071000 | 2024-05-28 3:59PM EDT | 71.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 794 | 511 | 0.00% |
| SCHW240531P00072000 | 2024-05-28 3:48PM EDT | 72.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 291 | 1,015 | 0.00% |
| SCHW240531P00073000 | 2024-05-28 3:28PM EDT | 73.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 13 | 916 | 0.00% |
| SCHW240531P00074000 | 2024-05-28 3:48PM EDT | 74.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 38 | 990 | 0.00% |
| SCHW240531P00075000 | 2024-05-28 12:26PM EDT | 75.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 97 | 252 | 0.00% |
| SCHW240531P00076000 | 2024-05-28 12:20PM EDT | 76.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 391 | 0.00% |
| SCHW240531P00077000 | 2024-05-28 12:18PM EDT | 77.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.00% |
| SCHW240531P00078000 | 2024-05-28 9:30AM EDT | 78.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 0.00% |
| SCHW240531P00079000 | 2024-05-28 10:07AM EDT | 79.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| SCHW240531P00080000 | 2024-05-22 10:20AM EDT | 80.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240531P00081000 | 2024-05-22 10:45AM EDT | 81.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240531P00082000 | 2024-05-16 9:51AM EDT | 82.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.