The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240712C00064000 | 2024-06-17 12:26PM EDT | 64.00 | 8.95 | 8.90 | 10.45 | 0.00 | - | - | 3 | 65.43% |
| SCHW240712C00065000 | 2024-06-21 10:57AM EDT | 65.00 | 8.17 | 7.90 | 8.15 | 0.00 | - | 15 | 19 | 44.43% |
| SCHW240712C00066000 | 2024-06-21 3:08PM EDT | 66.00 | 7.67 | 6.90 | 8.85 | 0.00 | - | 4 | 4 | 59.72% |
| SCHW240712C00068000 | 2024-06-20 3:33PM EDT | 68.00 | 5.35 | 5.05 | 5.55 | 0.00 | - | 3 | 5 | 41.31% |
| SCHW240712C00070000 | 2024-06-21 2:03PM EDT | 70.00 | 3.90 | 3.05 | 3.45 | 0.00 | - | 137 | 142 | 28.32% |
| SCHW240712C00071000 | 2024-06-25 12:28PM EDT | 71.00 | 3.37 | 2.52 | 2.66 | 0.00 | - | 25 | 71 | 26.61% |
| SCHW240712C00072000 | 2024-06-25 3:47PM EDT | 72.00 | 2.67 | 1.83 | 1.91 | 0.00 | - | 1 | 344 | 24.34% |
| SCHW240712C00073000 | 2024-06-27 10:10AM EDT | 73.00 | 1.26 | 1.27 | 1.31 | -0.52 | -29.21% | 3 | 347 | 23.07% |
| SCHW240712C00074000 | 2024-06-26 3:34PM EDT | 74.00 | 1.22 | 0.79 | 0.86 | 0.00 | - | 252 | 368 | 22.44% |
| SCHW240712C00075000 | 2024-06-27 10:06AM EDT | 75.00 | 0.45 | 0.47 | 0.50 | -0.26 | -36.62% | 5 | 148 | 21.34% |
| SCHW240712C00076000 | 2024-06-27 10:34AM EDT | 76.00 | 0.26 | 0.25 | 0.30 | -0.17 | -39.53% | 3 | 592 | 21.39% |
| SCHW240712C00077000 | 2024-06-26 1:26PM EDT | 77.00 | 0.29 | 0.13 | 0.16 | 0.00 | - | 2 | 71 | 21.05% |
| SCHW240712C00078000 | 2024-06-26 2:42PM EDT | 78.00 | 0.15 | 0.07 | 0.09 | 0.00 | - | 2 | 193 | 21.39% |
| SCHW240712C00079000 | 2024-06-26 3:58PM EDT | 79.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 3 | 185 | 21.68% |
| SCHW240712C00080000 | 2024-06-24 1:23PM EDT | 80.00 | 0.13 | 0.01 | 0.04 | 0.00 | - | 29 | 116 | 23.44% |
| SCHW240712C00081000 | 2024-06-24 1:18PM EDT | 81.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 120 | 182 | 25.00% |
| SCHW240712C00082000 | 2024-06-24 3:43PM EDT | 82.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 27.34% |
| SCHW240712C00084000 | 2024-06-26 10:36AM EDT | 84.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 52.15% |
| SCHW240712C00090000 | 2024-06-24 3:46PM EDT | 90.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | 1 | 19 | 74.51% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240712P00060000 | 2024-06-21 10:06AM EDT | 60.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 68.16% |
| SCHW240712P00061000 | 2024-06-21 1:50PM EDT | 61.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 5 | 14 | 63.62% |
| SCHW240712P00062000 | 2024-06-17 9:45AM EDT | 62.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | - | 1 | 53.71% |
| SCHW240712P00064000 | 2024-06-17 3:19PM EDT | 64.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | - | 5 | 31.06% |
| SCHW240712P00065000 | 2024-06-24 1:24PM EDT | 65.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1,708 | 1,771 | 27.93% |
| SCHW240712P00066000 | 2024-06-26 2:22PM EDT | 66.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 141 | 26.56% |
| SCHW240712P00067000 | 2024-06-20 12:03PM EDT | 67.00 | 0.25 | 0.05 | 0.08 | 0.00 | - | 2 | 173 | 24.51% |
| SCHW240712P00068000 | 2024-06-24 12:36PM EDT | 68.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 1 | 1,377 | 23.05% |
| SCHW240712P00069000 | 2024-06-26 11:11AM EDT | 69.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 18 | 261 | 21.78% |
| SCHW240712P00070000 | 2024-06-27 10:07AM EDT | 70.00 | 0.31 | 0.28 | 0.32 | +0.04 | +14.81% | 12 | 408 | 21.05% |
| SCHW240712P00071000 | 2024-06-27 9:45AM EDT | 71.00 | 0.50 | 0.47 | 0.51 | +0.09 | +21.95% | 1 | 63 | 20.04% |
| SCHW240712P00072000 | 2024-06-26 1:59PM EDT | 72.00 | 0.69 | 0.77 | 0.82 | 0.00 | - | 18 | 255 | 19.51% |
| SCHW240712P00073000 | 2024-06-27 10:34AM EDT | 73.00 | 1.18 | 1.20 | 1.26 | +0.08 | +7.27% | 3 | 382 | 19.04% |
| SCHW240712P00074000 | 2024-06-26 3:34PM EDT | 74.00 | 1.48 | 1.75 | 1.77 | 0.00 | - | 4 | 102 | 17.43% |
| SCHW240712P00075000 | 2024-06-26 2:01PM EDT | 75.00 | 2.12 | 2.41 | 2.51 | 0.00 | - | 1 | 14 | 17.43% |
| SCHW240712P00076000 | 2024-06-25 10:07AM EDT | 76.00 | 2.71 | 2.94 | 3.35 | 0.00 | - | 1 | 19 | 17.29% |
© 2024 Yahoo. All rights reserved.