The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240726C00065000 | 2024-06-18 10:39AM EDT | 65.00 | 8.80 | 7.15 | 11.30 | 0.00 | - | 1 | 11 | 78.25% |
| SCHW240726C00066000 | 2024-06-18 11:46AM EDT | 66.00 | 7.79 | 6.15 | 10.40 | 0.00 | - | 1 | 4 | 74.80% |
| SCHW240726C00068000 | 2024-06-20 1:39PM EDT | 68.00 | 5.80 | 6.30 | 7.65 | 0.00 | - | - | 3 | 53.81% |
| SCHW240726C00070000 | 2024-06-21 9:51AM EDT | 70.00 | 4.35 | 4.75 | 5.00 | 0.00 | - | 21 | 13 | 34.96% |
| SCHW240726C00071000 | 2024-06-21 9:52AM EDT | 71.00 | 3.70 | 2.96 | 4.40 | 0.00 | - | 9 | 9 | 35.74% |
| SCHW240726C00072000 | 2024-06-27 2:19PM EDT | 72.00 | 2.94 | 3.35 | 3.55 | 0.00 | - | 9 | 28 | 32.54% |
| SCHW240726C00073000 | 2024-06-28 9:30AM EDT | 73.00 | 2.45 | 2.39 | 2.97 | -0.27 | -9.93% | 101 | 102 | 32.23% |
| SCHW240726C00074000 | 2024-06-28 1:47PM EDT | 74.00 | 2.05 | 2.05 | 2.40 | +0.17 | +9.04% | 112 | 13 | 31.28% |
| SCHW240726C00075000 | 2024-06-28 3:37PM EDT | 75.00 | 1.62 | 1.76 | 1.91 | -0.10 | -5.81% | 18 | 34 | 30.57% |
| SCHW240726C00076000 | 2024-06-28 3:52PM EDT | 76.00 | 1.41 | 1.36 | 1.55 | +0.15 | +11.90% | 6 | 15 | 30.71% |
| SCHW240726C00077000 | 2024-06-28 1:08PM EDT | 77.00 | 1.01 | 1.04 | 1.31 | +0.12 | +13.48% | 7 | 68 | 31.74% |
| SCHW240726C00078000 | 2024-06-28 11:36AM EDT | 78.00 | 0.89 | 0.78 | 0.91 | +0.09 | +11.25% | 31 | 2,139 | 29.79% |
| SCHW240726C00079000 | 2024-06-27 11:05AM EDT | 79.00 | 0.47 | 0.58 | 0.86 | 0.00 | - | 1 | 5 | 32.42% |
| SCHW240726C00080000 | 2024-06-28 9:59AM EDT | 80.00 | 0.47 | 0.42 | 0.53 | +0.02 | +4.44% | 5 | 45 | 29.74% |
| SCHW240726C00081000 | 2024-06-24 11:27AM EDT | 81.00 | 0.56 | 0.31 | 0.37 | 0.00 | - | 6 | 7 | 29.15% |
| SCHW240726C00082000 | 2024-06-26 12:27PM EDT | 82.00 | 0.19 | 0.02 | 0.44 | -0.09 | -32.14% | 4 | 111 | 33.35% |
| SCHW240726C00083000 | 2024-06-25 12:31PM EDT | 83.00 | 0.17 | 0.09 | 0.22 | 0.00 | - | 91 | 96 | 29.93% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240726P00055000 | 2024-06-11 9:58AM EDT | 55.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | - | 5 | 57.03% |
| SCHW240726P00060000 | 2024-06-26 11:16AM EDT | 60.00 | 0.10 | 0.01 | 0.32 | 0.00 | - | 16 | 28 | 51.61% |
| SCHW240726P00062000 | 2024-06-13 1:47PM EDT | 62.00 | 0.22 | 0.06 | 0.38 | 0.00 | - | 10 | 20 | 47.07% |
| SCHW240726P00063000 | 2024-06-28 10:18AM EDT | 63.00 | 0.15 | 0.08 | 0.38 | -0.16 | -51.61% | 3 | 4 | 43.75% |
| SCHW240726P00064000 | 2024-06-27 2:32PM EDT | 64.00 | 0.21 | 0.17 | 0.23 | 0.00 | - | 100 | 103 | 35.55% |
| SCHW240726P00065000 | 2024-06-28 2:12PM EDT | 65.00 | 0.23 | 0.15 | 0.27 | -0.05 | -17.86% | 10 | 76 | 33.79% |
| SCHW240726P00066000 | 2024-06-21 9:53AM EDT | 66.00 | 0.31 | 0.09 | 0.43 | -0.23 | -42.59% | 4 | 83 | 34.96% |
| SCHW240726P00067000 | 2024-06-27 1:23PM EDT | 67.00 | 0.47 | 0.19 | 0.44 | 0.00 | - | 1 | 4 | 31.79% |
| SCHW240726P00068000 | 2024-06-13 3:22PM EDT | 68.00 | 0.49 | 0.43 | 0.56 | -0.44 | -47.31% | 4 | 5 | 30.79% |
| SCHW240726P00069000 | 2024-06-27 2:03PM EDT | 69.00 | 1.01 | 0.65 | 0.73 | 0.00 | - | 2 | 21 | 30.13% |
| SCHW240726P00070000 | 2024-06-28 3:37PM EDT | 70.00 | 0.99 | 0.85 | 0.95 | -0.06 | -5.71% | 1 | 2,011 | 29.59% |
| SCHW240726P00071000 | 2024-06-28 3:03PM EDT | 71.00 | 1.26 | 0.91 | 1.22 | -0.30 | -19.23% | 25 | 9 | 29.05% |
| SCHW240726P00072000 | 2024-06-26 3:46PM EDT | 72.00 | 1.35 | 1.41 | 1.55 | -0.29 | -17.68% | 5 | 12 | 28.54% |
| SCHW240726P00073000 | 2024-06-28 2:53PM EDT | 73.00 | 1.98 | 1.64 | 1.97 | -0.15 | -7.04% | 20 | 33 | 28.37% |
| SCHW240726P00074000 | 2024-06-26 1:23PM EDT | 74.00 | 2.41 | 2.24 | 2.43 | 0.00 | - | 2 | 15 | 27.86% |
| SCHW240726P00075000 | 2024-06-28 12:44PM EDT | 75.00 | 2.89 | 2.62 | 2.95 | -0.81 | -21.89% | 20 | 24 | 27.20% |
| SCHW240726P00076000 | 2024-06-11 9:38AM EDT | 76.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | - | 4 | 27.34% |
| SCHW240726P00077000 | 2024-06-13 10:05AM EDT | 77.00 | 4.94 | 3.75 | 4.30 | 0.00 | - | 2 | 2 | 27.30% |
© 2024 Yahoo. All rights reserved.