The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00022500 | 2023-09-11 3:51PM EDT | 22.50 | 37.75 | 29.65 | 30.35 | 0.00 | - | 3 | 15 | 0.00% |
| SCHW240621C00025000 | 2024-05-21 12:30PM EDT | 25.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| SCHW240621C00027500 | 2023-11-07 3:08PM EDT | 27.50 | 28.25 | 35.40 | 36.40 | 0.00 | - | 3 | 147 | 0.00% |
| SCHW240621C00030000 | 2024-03-27 3:49PM EDT | 30.00 | 42.02 | 43.05 | 47.00 | 0.00 | - | 2 | 119 | 376.12% |
| SCHW240621C00032500 | 2024-01-05 11:30AM EDT | 32.50 | 35.77 | 29.00 | 32.75 | 0.00 | - | 1 | 58 | 0.00% |
| SCHW240621C00035000 | 2024-05-24 9:41AM EDT | 35.00 | 37.24 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 0.00% |
| SCHW240621C00037500 | 2024-05-01 1:59PM EDT | 37.50 | 36.28 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| SCHW240621C00040000 | 2024-05-01 1:59PM EDT | 40.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 0.00% |
| SCHW240621C00042500 | 2024-01-31 10:42AM EDT | 42.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| SCHW240621C00045000 | 2024-05-16 3:08PM EDT | 45.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 6 | 386 | 0.00% |
| SCHW240621C00047500 | 2024-05-22 3:36PM EDT | 47.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 0.00% |
| SCHW240621C00050000 | 2024-05-28 10:19AM EDT | 50.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,025 | 0.00% |
| SCHW240621C00052500 | 2024-05-28 2:59PM EDT | 52.50 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
| SCHW240621C00055000 | 2024-05-23 2:52PM EDT | 55.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 6 | 609 | 0.00% |
| SCHW240621C00057500 | 2024-05-28 11:03AM EDT | 57.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,605 | 0.00% |
| SCHW240621C00060000 | 2024-05-28 12:15PM EDT | 60.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 16 | 17,334 | 0.00% |
| SCHW240621C00062500 | 2024-05-24 9:41AM EDT | 62.50 | 10.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,091 | 0.00% |
| SCHW240621C00065000 | 2024-05-28 3:48PM EDT | 65.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 198 | 5,053 | 0.00% |
| SCHW240621C00066000 | 2024-05-24 3:45PM EDT | 66.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SCHW240621C00067500 | 2024-05-28 12:48PM EDT | 67.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 23 | 5,462 | 0.00% |
| SCHW240621C00068000 | 2024-05-28 3:31PM EDT | 68.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| SCHW240621C00069000 | 2024-05-28 9:57AM EDT | 69.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SCHW240621C00070000 | 2024-05-28 3:59PM EDT | 70.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 143 | 6,693 | 0.00% |
| SCHW240621C00071000 | 2024-05-28 3:06PM EDT | 71.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 240 | 154 | 0.39% |
| SCHW240621C00072000 | 2024-05-28 2:41PM EDT | 72.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 839 | 629 | 1.56% |
| SCHW240621C00072500 | 2024-05-28 3:49PM EDT | 72.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 568 | 8,767 | 3.13% |
| SCHW240621C00073000 | 2024-05-28 12:04PM EDT | 73.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 391 | 828 | 3.13% |
| SCHW240621C00074000 | 2024-05-28 2:51PM EDT | 74.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 424 | 756 | 6.25% |
| SCHW240621C00075000 | 2024-05-28 3:55PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 185 | 11,986 | 6.25% |
| SCHW240621C00076000 | 2024-05-28 3:58PM EDT | 76.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 98 | 265 | 6.25% |
| SCHW240621C00077000 | 2024-05-28 3:58PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 108 | 1,357 | 6.25% |
| SCHW240621C00077500 | 2024-05-28 2:40PM EDT | 77.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 405 | 6,730 | 6.25% |
| SCHW240621C00078000 | 2024-05-28 1:20PM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 633 | 12.50% |
| SCHW240621C00079000 | 2024-05-28 1:47PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 834 | 12.50% |
| SCHW240621C00080000 | 2024-05-28 3:55PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 132 | 5,825 | 12.50% |
| SCHW240621C00081000 | 2024-05-28 9:50AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 12.50% |
| SCHW240621C00082000 | 2024-05-23 11:27AM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 29 | 12.50% |
| SCHW240621C00082500 | 2024-05-28 11:06AM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 1,314 | 12.50% |
| SCHW240621C00083000 | 2024-05-24 1:29PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| SCHW240621C00084000 | 2024-05-22 3:56PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| SCHW240621C00085000 | 2024-05-28 3:47PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 8,792 | 12.50% |
| SCHW240621C00086000 | 2024-05-20 2:49PM EDT | 86.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| SCHW240621C00087000 | 2024-05-22 10:05AM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 263 | 25.00% |
| SCHW240621C00087500 | 2024-05-22 3:36PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,016 | 25.00% |
| SCHW240621C00088000 | 2024-05-21 3:07PM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| SCHW240621C00089000 | 2024-05-21 2:26PM EDT | 89.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 101 | 25.00% |
| SCHW240621C00090000 | 2024-05-28 11:22AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,424 | 25.00% |
| SCHW240621C00095000 | 2024-05-23 10:16AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 25.00% |
| SCHW240621C00100000 | 2024-05-15 9:43AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 321 | 25.00% |
| SCHW240621C00105000 | 2024-01-16 11:50AM EDT | 105.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 2 | 0 | 69.14% |
| SCHW240621C00110000 | 2024-03-18 11:08AM EDT | 110.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 21 | 281 | 110.30% |
| SCHW240621C00115000 | 2024-05-02 10:52AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 50.00% |
| SCHW240621C00120000 | 2024-05-17 9:39AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 212 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00022500 | 2024-04-22 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,665 | 50.00% |
| SCHW240621P00025000 | 2024-05-14 11:51AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 500 | 50.00% |
| SCHW240621P00027500 | 2024-05-16 2:46PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
| SCHW240621P00030000 | 2024-05-22 10:13AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 343 | 50.00% |
| SCHW240621P00032500 | 2024-02-22 3:25PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 227 | 136.33% |
| SCHW240621P00035000 | 2024-04-29 2:22PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 50.00% |
| SCHW240621P00037500 | 2024-04-10 1:25PM EDT | 37.50 | 0.04 | 0.00 | 0.46 | 0.00 | - | 7 | 603 | 134.96% |
| SCHW240621P00040000 | 2024-05-23 3:30PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 2,281 | 50.00% |
| SCHW240621P00042500 | 2024-05-28 3:58PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 2,520 | 50.00% |
| SCHW240621P00045000 | 2024-05-08 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4,388 | 50.00% |
| SCHW240621P00047500 | 2024-05-17 10:25AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 2,247 | 25.00% |
| SCHW240621P00050000 | 2024-05-24 1:35PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 6,544 | 25.00% |
| SCHW240621P00052500 | 2024-05-20 2:34PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 1,498 | 25.00% |
| SCHW240621P00055000 | 2024-05-28 11:55AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 2,912 | 25.00% |
| SCHW240621P00057500 | 2024-05-28 11:06AM EDT | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 3,120 | 25.00% |
| SCHW240621P00060000 | 2024-05-28 2:54PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 18,668 | 12.50% |
| SCHW240621P00062500 | 2024-05-28 10:51AM EDT | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 4,776 | 12.50% |
| SCHW240621P00065000 | 2024-05-28 3:59PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8,355 | 12,738 | 6.25% |
| SCHW240621P00066000 | 2024-05-28 3:58PM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 56 | 79 | 6.25% |
| SCHW240621P00067000 | 2024-05-28 3:59PM EDT | 67.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 6.25% |
| SCHW240621P00067500 | 2024-05-28 3:57PM EDT | 67.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 56 | 9,287 | 6.25% |
| SCHW240621P00068000 | 2024-05-28 3:55PM EDT | 68.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 61 | 95 | 3.13% |
| SCHW240621P00069000 | 2024-05-28 2:40PM EDT | 69.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 3.13% |
| SCHW240621P00070000 | 2024-05-28 3:59PM EDT | 70.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10,358 | 12,190 | 1.56% |
| SCHW240621P00071000 | 2024-05-28 3:53PM EDT | 71.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 392 | 2,160 | 0.00% |
| SCHW240621P00072000 | 2024-05-28 3:09PM EDT | 72.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 68 | 945 | 0.00% |
| SCHW240621P00072500 | 2024-05-28 3:35PM EDT | 72.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 162 | 6,635 | 0.00% |
| SCHW240621P00073000 | 2024-05-28 3:03PM EDT | 73.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 73 | 839 | 0.00% |
| SCHW240621P00074000 | 2024-05-28 3:49PM EDT | 74.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4,060 | 5,496 | 0.00% |
| SCHW240621P00075000 | 2024-05-28 3:35PM EDT | 75.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 3,165 | 0.00% |
| SCHW240621P00076000 | 2024-05-28 12:20PM EDT | 76.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| SCHW240621P00077000 | 2024-05-23 11:43AM EDT | 77.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 227 | 0.00% |
| SCHW240621P00077500 | 2024-05-28 2:50PM EDT | 77.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 67 | 820 | 0.00% |
| SCHW240621P00078000 | 2024-05-23 3:55PM EDT | 78.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 78 | 0.00% |
| SCHW240621P00079000 | 2024-05-22 2:49PM EDT | 79.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 773 | 0.00% |
| SCHW240621P00080000 | 2024-05-24 12:28PM EDT | 80.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| SCHW240621P00081000 | 2024-05-21 3:18PM EDT | 81.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240621P00082500 | 2024-05-22 9:35AM EDT | 82.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621P00085000 | 2024-04-22 3:34PM EDT | 85.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621P00087500 | 2023-12-15 4:45PM EDT | 87.50 | 17.00 | 21.20 | 23.00 | 0.00 | - | 1 | 1 | 148.80% |
| SCHW240621P00090000 | 2023-07-06 10:42AM EDT | 90.00 | 33.80 | 24.70 | 25.75 | 0.00 | - | 10 | 0 | 166.21% |
| SCHW240621P00095000 | 2023-03-14 1:16PM EDT | 95.00 | 40.00 | 42.70 | 43.50 | 0.00 | - | 2 | 0 | 362.06% |
| SCHW240621P00100000 | 2023-05-02 11:15AM EDT | 100.00 | 50.53 | 46.70 | 47.55 | 0.00 | - | 5 | 0 | 363.06% |
| SCHW240621P00120000 | 2024-04-18 1:04PM EDT | 120.00 | 46.50 | 39.20 | 42.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.