The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00064000 | 2024-05-15 2:27PM EDT | 64.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240607C00065000 | 2024-05-24 3:56PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240607C00067000 | 2024-05-24 9:32AM EDT | 67.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240607C00069000 | 2024-05-28 11:23AM EDT | 69.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240607C00070000 | 2024-05-28 3:59PM EDT | 70.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| SCHW240607C00071000 | 2024-05-28 3:55PM EDT | 71.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.78% |
| SCHW240607C00072000 | 2024-05-28 3:56PM EDT | 72.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 3.13% |
| SCHW240607C00073000 | 2024-05-28 3:59PM EDT | 73.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| SCHW240607C00074000 | 2024-05-28 3:58PM EDT | 74.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| SCHW240607C00075000 | 2024-05-28 3:58PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| SCHW240607C00076000 | 2024-05-28 3:55PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SCHW240607C00077000 | 2024-05-28 12:08PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SCHW240607C00078000 | 2024-05-28 2:30PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW240607C00079000 | 2024-05-28 10:25AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SCHW240607C00080000 | 2024-05-28 3:31PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SCHW240607C00081000 | 2024-05-23 2:54PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCHW240607C00082000 | 2024-05-23 10:50AM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240607C00083000 | 2024-05-28 2:43PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SCHW240607C00084000 | 2024-05-23 11:49AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240607C00085000 | 2024-05-21 3:12PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240607C00086000 | 2024-05-28 2:43PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SCHW240607C00087000 | 2024-05-28 10:57AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SCHW240607C00088000 | 2024-05-28 10:57AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCHW240607C00089000 | 2024-05-28 3:32PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SCHW240607C00090000 | 2024-05-23 2:53PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00050000 | 2024-05-23 2:54PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW240607P00055000 | 2024-05-23 10:24AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SCHW240607P00060000 | 2024-05-28 3:40PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SCHW240607P00062000 | 2024-05-28 10:11AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240607P00064000 | 2024-05-28 10:37AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SCHW240607P00065000 | 2024-05-28 3:16PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SCHW240607P00066000 | 2024-05-28 10:37AM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SCHW240607P00067000 | 2024-05-28 10:11AM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW240607P00068000 | 2024-05-28 11:16AM EDT | 68.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SCHW240607P00069000 | 2024-05-28 2:40PM EDT | 69.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| SCHW240607P00070000 | 2024-05-28 3:39PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| SCHW240607P00071000 | 2024-05-28 3:59PM EDT | 71.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| SCHW240607P00072000 | 2024-05-28 3:59PM EDT | 72.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SCHW240607P00073000 | 2024-05-28 11:10AM EDT | 73.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240607P00074000 | 2024-05-28 2:17PM EDT | 74.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240607P00075000 | 2024-05-28 2:17PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SCHW240607P00076000 | 2024-05-24 1:56PM EDT | 76.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240607P00077000 | 2024-05-23 3:58PM EDT | 77.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SCHW240607P00078000 | 2024-05-24 1:56PM EDT | 78.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240607P00079000 | 2024-05-22 11:38AM EDT | 79.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW240607P00080000 | 2024-05-23 9:44AM EDT | 80.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.