The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240614C00062000 | 2024-05-16 10:57AM EDT | 62.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240614C00064000 | 2024-05-23 9:30AM EDT | 64.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240614C00067000 | 2024-05-17 10:54AM EDT | 67.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240614C00068000 | 2024-05-24 10:55AM EDT | 68.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW240614C00069000 | 2024-05-28 1:13PM EDT | 69.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHW240614C00070000 | 2024-05-28 3:59PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SCHW240614C00071000 | 2024-05-23 2:16PM EDT | 71.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| SCHW240614C00072000 | 2024-05-28 3:35PM EDT | 72.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SCHW240614C00073000 | 2024-05-28 3:01PM EDT | 73.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SCHW240614C00074000 | 2024-05-28 3:58PM EDT | 74.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| SCHW240614C00075000 | 2024-05-28 3:58PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| SCHW240614C00076000 | 2024-05-28 3:07PM EDT | 76.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SCHW240614C00077000 | 2024-05-24 2:53PM EDT | 77.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW240614C00078000 | 2024-05-28 12:10PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SCHW240614C00079000 | 2024-05-24 1:10PM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SCHW240614C00080000 | 2024-05-28 11:28AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SCHW240614C00081000 | 2024-05-23 1:54PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW240614C00082000 | 2024-05-28 11:28AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SCHW240614C00083000 | 2024-05-28 10:26AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SCHW240614C00084000 | 2024-05-28 10:27AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SCHW240614C00085000 | 2024-05-23 10:29AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240614C00088000 | 2024-05-28 11:33AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240614C00089000 | 2024-05-20 9:49AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240614P00050000 | 2024-05-28 11:18AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 25.00% |
| SCHW240614P00055000 | 2024-05-28 10:25AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCHW240614P00060000 | 2024-05-28 12:40PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW240614P00063000 | 2024-05-28 2:15PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240614P00064000 | 2024-05-16 9:30AM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SCHW240614P00065000 | 2024-05-28 9:54AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SCHW240614P00066000 | 2024-05-15 3:58PM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW240614P00067000 | 2024-05-28 12:07PM EDT | 67.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SCHW240614P00068000 | 2024-05-28 1:12PM EDT | 68.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SCHW240614P00069000 | 2024-05-28 3:28PM EDT | 69.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SCHW240614P00070000 | 2024-05-28 11:28AM EDT | 70.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SCHW240614P00071000 | 2024-05-28 3:44PM EDT | 71.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SCHW240614P00072000 | 2024-05-28 1:14PM EDT | 72.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SCHW240614P00073000 | 2024-05-24 3:29PM EDT | 73.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SCHW240614P00074000 | 2024-05-28 9:30AM EDT | 74.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240614P00075000 | 2024-05-28 9:30AM EDT | 75.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240614P00076000 | 2024-05-28 9:30AM EDT | 76.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240614P00077000 | 2024-05-23 12:00PM EDT | 77.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SCHW240614P00078000 | 2024-05-23 12:14PM EDT | 78.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SCHW240614P00079000 | 2024-05-22 11:47AM EDT | 79.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240614P00080000 | 2024-05-22 2:48PM EDT | 80.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.