The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920C00025000 | 2024-03-07 1:14PM EDT | 25.00 | 43.95 | 45.00 | 48.95 | 0.00 | - | 2 | 25 | 135.21% |
| SCHW240920C00027500 | 2023-11-09 2:01PM EDT | 27.50 | 28.50 | 35.35 | 37.70 | 0.00 | - | 1 | 24 | 0.00% |
| SCHW240920C00030000 | 2023-11-09 2:33PM EDT | 30.00 | 25.70 | 34.25 | 35.90 | 0.00 | - | 2 | 28 | 0.00% |
| SCHW240920C00032500 | 2023-11-27 3:07PM EDT | 32.50 | 25.00 | 36.90 | 38.55 | 0.00 | - | 2 | 21 | 75.49% |
| SCHW240920C00035000 | 2023-11-21 12:32PM EDT | 35.00 | 23.00 | 33.70 | 35.40 | 0.00 | - | 4 | 18 | 0.00% |
| SCHW240920C00037500 | 2023-12-15 1:10PM EDT | 37.50 | 34.70 | 27.60 | 30.75 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW240920C00040000 | 2024-03-21 11:52AM EDT | 40.00 | 31.94 | 31.55 | 36.00 | 0.00 | - | 4 | 16 | 108.94% |
| SCHW240920C00042500 | 2024-02-05 2:32PM EDT | 42.50 | 21.13 | 24.85 | 28.00 | 0.00 | - | 4 | 9 | 0.00% |
| SCHW240920C00045000 | 2024-05-23 3:38PM EDT | 45.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 15 | 159 | 0.00% |
| SCHW240920C00047500 | 2024-03-22 11:45AM EDT | 47.50 | 25.00 | 24.30 | 29.00 | 0.00 | - | 28 | 177 | 88.26% |
| SCHW240920C00050000 | 2024-05-16 12:43PM EDT | 50.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 0.00% |
| SCHW240920C00052500 | 2024-04-12 9:46AM EDT | 52.50 | 19.83 | 23.90 | 26.80 | 0.00 | - | 5 | 199 | 106.62% |
| SCHW240920C00055000 | 2024-05-09 10:19AM EDT | 55.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 25 | 108 | 0.00% |
| SCHW240920C00057500 | 2024-05-23 3:22PM EDT | 57.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
| SCHW240920C00060000 | 2024-05-24 9:53AM EDT | 60.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 7 | 494 | 0.00% |
| SCHW240920C00062500 | 2024-05-28 9:47AM EDT | 62.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 0.00% |
| SCHW240920C00065000 | 2024-05-28 2:15PM EDT | 65.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 40 | 801 | 0.00% |
| SCHW240920C00067500 | 2024-05-24 10:07AM EDT | 67.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,066 | 0.00% |
| SCHW240920C00070000 | 2024-05-28 2:43PM EDT | 70.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 233 | 4,026 | 0.00% |
| SCHW240920C00072500 | 2024-05-28 3:57PM EDT | 72.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 32 | 664 | 1.56% |
| SCHW240920C00075000 | 2024-05-28 2:11PM EDT | 75.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 34 | 5,510 | 3.13% |
| SCHW240920C00077500 | 2024-05-28 3:19PM EDT | 77.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 102 | 1,301 | 3.13% |
| SCHW240920C00080000 | 2024-05-28 3:54PM EDT | 80.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 66 | 2,192 | 6.25% |
| SCHW240920C00082500 | 2024-05-28 12:51PM EDT | 82.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 6.25% |
| SCHW240920C00085000 | 2024-05-24 2:49PM EDT | 85.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 60 | 1,006 | 6.25% |
| SCHW240920C00087500 | 2024-05-24 10:36AM EDT | 87.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 6.25% |
| SCHW240920C00090000 | 2024-05-24 12:36PM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 31 | 506 | 12.50% |
| SCHW240920C00095000 | 2024-05-22 3:18PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 12.50% |
| SCHW240920C00100000 | 2024-05-22 9:32AM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 12.50% |
| SCHW240920C00105000 | 2024-05-01 3:14PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 65 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00025000 | 2024-05-23 9:35AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 3,039 | 50.00% |
| SCHW240920P00027500 | 2024-05-20 3:22PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,046 | 25.00% |
| SCHW240920P00030000 | 2024-04-10 1:54PM EDT | 30.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 200 | 175 | 109.18% |
| SCHW240920P00032500 | 2024-04-12 3:41PM EDT | 32.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 2 | 160 | 57.42% |
| SCHW240920P00035000 | 2024-04-30 11:04AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| SCHW240920P00037500 | 2024-05-23 11:10AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 25.00% |
| SCHW240920P00040000 | 2024-04-30 12:05PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 274 | 25.00% |
| SCHW240920P00042500 | 2024-05-28 2:31PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,572 | 25.00% |
| SCHW240920P00045000 | 2024-05-22 2:02PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 780 | 12.50% |
| SCHW240920P00047500 | 2024-05-02 3:48PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 12.50% |
| SCHW240920P00050000 | 2024-05-28 10:06AM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 5,449 | 12.50% |
| SCHW240920P00052500 | 2024-05-23 1:05PM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 662 | 12.50% |
| SCHW240920P00055000 | 2024-05-28 2:37PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 4,589 | 12.50% |
| SCHW240920P00057500 | 2024-05-24 10:04AM EDT | 57.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 50 | 2,918 | 6.25% |
| SCHW240920P00060000 | 2024-05-28 10:06AM EDT | 60.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 769 | 6.25% |
| SCHW240920P00062500 | 2024-05-28 2:37PM EDT | 62.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 27 | 1,588 | 6.25% |
| SCHW240920P00065000 | 2024-05-28 1:44PM EDT | 65.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8 | 3,148 | 3.13% |
| SCHW240920P00067500 | 2024-05-24 3:02PM EDT | 67.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 29 | 974 | 1.56% |
| SCHW240920P00070000 | 2024-05-28 1:44PM EDT | 70.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 14 | 2,985 | 0.78% |
| SCHW240920P00072500 | 2024-05-28 11:43AM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 1,072 | 0.00% |
| SCHW240920P00075000 | 2024-05-28 1:39PM EDT | 75.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 82 | 563 | 0.00% |
| SCHW240920P00077500 | 2024-05-28 12:47PM EDT | 77.50 | 7.26 | 0.00 | 0.00 | 0.00 | - | 10 | 525 | 0.00% |
| SCHW240920P00080000 | 2024-05-28 3:37PM EDT | 80.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| SCHW240920P00082500 | 2024-05-24 2:11PM EDT | 82.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240920P00085000 | 2024-05-15 10:22AM EDT | 85.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SCHW240920P00090000 | 2024-05-17 2:12PM EDT | 90.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.