The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00025000 | 2024-03-05 2:45PM EDT | 25.00 | 43.68 | 44.75 | 48.45 | 0.00 | - | - | 5 | 183.40% |
| SCHW240719C00027500 | 2023-10-24 9:46AM EDT | 27.50 | 23.15 | 28.80 | 29.65 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW240719C00030000 | 2024-04-08 1:39PM EDT | 30.00 | 43.12 | 44.60 | 48.45 | 0.00 | - | 2 | 11 | 290.48% |
| SCHW240719C00032500 | 2023-12-04 11:41AM EDT | 32.50 | 31.05 | 33.60 | 35.65 | 0.00 | - | 1 | 18 | 0.00% |
| SCHW240719C00035000 | 2024-03-05 2:48PM EDT | 35.00 | 33.85 | 34.75 | 38.65 | 0.00 | - | 5 | 46 | 133.69% |
| SCHW240719C00037500 | 2023-11-14 11:29AM EDT | 37.50 | 19.10 | 32.95 | 33.60 | 0.00 | - | 1 | 44 | 96.88% |
| SCHW240719C00040000 | 2024-05-17 2:01PM EDT | 40.00 | 39.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240719C00042500 | 2024-03-06 4:27PM EDT | 42.50 | 26.75 | 28.05 | 31.50 | 0.00 | - | 10 | 29 | 117.48% |
| SCHW240719C00045000 | 2024-04-30 10:27AM EDT | 45.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240719C00047500 | 2024-01-02 11:13AM EDT | 47.50 | 22.06 | 15.95 | 16.90 | 0.00 | - | 20 | 35 | 0.00% |
| SCHW240719C00050000 | 2024-05-20 11:12AM EDT | 50.00 | 29.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW240719C00052500 | 2024-05-23 11:40AM EDT | 52.50 | 21.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240719C00055000 | 2024-05-23 3:28PM EDT | 55.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW240719C00057500 | 2024-05-13 9:51AM EDT | 57.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240719C00060000 | 2024-05-07 3:47PM EDT | 60.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW240719C00062500 | 2024-05-28 2:47PM EDT | 62.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SCHW240719C00065000 | 2024-05-28 2:45PM EDT | 65.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW240719C00067500 | 2024-05-28 3:59PM EDT | 67.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SCHW240719C00070000 | 2024-05-28 3:59PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SCHW240719C00072500 | 2024-05-28 3:59PM EDT | 72.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 1.56% |
| SCHW240719C00075000 | 2024-05-28 3:54PM EDT | 75.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 3.13% |
| SCHW240719C00077500 | 2024-05-28 3:55PM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SCHW240719C00080000 | 2024-05-28 3:25PM EDT | 80.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 6.25% |
| SCHW240719C00082500 | 2024-05-28 11:32AM EDT | 82.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SCHW240719C00085000 | 2024-05-28 12:08PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SCHW240719C00087500 | 2024-05-22 11:45AM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SCHW240719C00090000 | 2024-05-28 10:28AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW240719C00095000 | 2024-05-22 3:12PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240719C00100000 | 2024-05-22 10:30AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240719C00105000 | 2024-05-22 10:29AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00025000 | 2024-04-19 10:51AM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 19 | 126.95% |
| SCHW240719P00027500 | 2024-03-07 11:09AM EDT | 27.50 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 30 | 139.06% |
| SCHW240719P00030000 | 2024-03-21 10:33AM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 2,841 | 125.78% |
| SCHW240719P00032500 | 2024-04-02 3:26PM EDT | 32.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 96.48% |
| SCHW240719P00035000 | 2024-05-01 12:22PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW240719P00037500 | 2024-04-30 2:20PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW240719P00040000 | 2024-05-23 9:52AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240719P00042500 | 2024-05-03 11:46AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240719P00045000 | 2024-05-20 2:23PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SCHW240719P00047500 | 2024-05-01 12:32PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240719P00050000 | 2024-05-20 10:19AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240719P00052500 | 2024-05-28 3:33PM EDT | 52.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCHW240719P00055000 | 2024-05-28 12:08PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SCHW240719P00057500 | 2024-05-28 10:30AM EDT | 57.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW240719P00060000 | 2024-05-28 11:59AM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SCHW240719P00062500 | 2024-05-28 9:55AM EDT | 62.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW240719P00065000 | 2024-05-28 3:55PM EDT | 65.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| SCHW240719P00067500 | 2024-05-28 3:37PM EDT | 67.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 3.13% |
| SCHW240719P00070000 | 2024-05-28 3:59PM EDT | 70.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| SCHW240719P00072500 | 2024-05-28 3:31PM EDT | 72.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| SCHW240719P00075000 | 2024-05-28 3:58PM EDT | 75.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SCHW240719P00077500 | 2024-05-28 12:18PM EDT | 77.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SCHW240719P00080000 | 2024-05-24 11:34AM EDT | 80.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240719P00082500 | 2024-05-22 11:47AM EDT | 82.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.