The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018C00032500 | 2024-03-05 2:42PM EDT | 32.50 | 36.85 | 37.45 | 41.35 | 0.00 | - | - | 10 | 92.33% |
| SCHW241018C00035000 | 2024-03-18 3:01PM EDT | 35.00 | 33.38 | 36.30 | 40.20 | 0.00 | - | 3 | 5 | 107.50% |
| SCHW241018C00045000 | 2024-03-27 3:59PM EDT | 45.00 | 28.50 | 28.90 | 32.90 | 0.00 | - | 1 | 1 | 103.80% |
| SCHW241018C00047500 | 2024-04-12 9:46AM EDT | 47.50 | 24.37 | 27.75 | 31.45 | 0.00 | - | 5 | 5 | 106.20% |
| SCHW241018C00050000 | 2024-03-01 2:14PM EDT | 50.00 | 18.40 | 22.95 | 24.25 | 0.00 | - | 10 | 6 | 66.97% |
| SCHW241018C00055000 | 2024-05-13 3:17PM EDT | 55.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SCHW241018C00057500 | 2024-05-16 11:00AM EDT | 57.50 | 21.82 | 0.00 | 0.00 | 0.00 | - | 29 | 180 | 0.00% |
| SCHW241018C00060000 | 2024-05-22 1:36PM EDT | 60.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| SCHW241018C00062500 | 2024-05-28 9:42AM EDT | 62.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SCHW241018C00065000 | 2024-05-28 9:51AM EDT | 65.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| SCHW241018C00067500 | 2024-05-24 9:31AM EDT | 67.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 789 | 0.00% |
| SCHW241018C00070000 | 2024-05-28 12:01PM EDT | 70.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 11 | 770 | 0.00% |
| SCHW241018C00072500 | 2024-05-28 3:40PM EDT | 72.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 68 | 478 | 0.78% |
| SCHW241018C00075000 | 2024-05-28 12:02PM EDT | 75.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 35 | 1,080 | 3.13% |
| SCHW241018C00077500 | 2024-05-28 11:27AM EDT | 77.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 655 | 3.13% |
| SCHW241018C00080000 | 2024-05-28 12:53PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,047 | 6.25% |
| SCHW241018C00082500 | 2024-05-28 3:51PM EDT | 82.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| SCHW241018C00085000 | 2024-05-28 3:18PM EDT | 85.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 11 | 367 | 6.25% |
| SCHW241018C00090000 | 2024-05-24 12:44PM EDT | 90.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 253 | 6.25% |
| SCHW241018C00095000 | 2024-05-21 11:15AM EDT | 95.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11 | 488 | 12.50% |
| SCHW241018C00100000 | 2024-05-22 11:22AM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| SCHW241018C00105000 | 2024-04-02 2:23PM EDT | 105.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 2 | 0 | 34.57% |
| SCHW241018C00110000 | 2024-05-03 3:31PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 200 | 57 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018P00032500 | 2024-05-02 1:52PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| SCHW241018P00035000 | 2024-05-02 1:52PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SCHW241018P00037500 | 2024-04-19 3:34PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SCHW241018P00040000 | 2024-04-02 12:35PM EDT | 40.00 | 0.24 | 0.11 | 0.15 | 0.00 | - | 7 | 561 | 46.78% |
| SCHW241018P00042500 | 2024-05-10 3:23PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| SCHW241018P00045000 | 2024-05-28 1:06PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 12.50% |
| SCHW241018P00047500 | 2024-05-15 11:26AM EDT | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 12.50% |
| SCHW241018P00050000 | 2024-05-28 1:06PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 1,013 | 12.50% |
| SCHW241018P00055000 | 2024-05-28 10:52AM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 614 | 12.50% |
| SCHW241018P00057500 | 2024-05-28 10:07AM EDT | 57.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 6.25% |
| SCHW241018P00060000 | 2024-05-23 10:57AM EDT | 60.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 20 | 632 | 6.25% |
| SCHW241018P00062500 | 2024-05-24 11:35AM EDT | 62.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 17 | 404 | 6.25% |
| SCHW241018P00065000 | 2024-05-23 1:17PM EDT | 65.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,878 | 3.13% |
| SCHW241018P00067500 | 2024-05-28 10:18AM EDT | 67.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 1.56% |
| SCHW241018P00070000 | 2024-05-28 10:30AM EDT | 70.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 14 | 464 | 0.39% |
| SCHW241018P00072500 | 2024-05-28 11:23AM EDT | 72.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 236 | 631 | 0.00% |
| SCHW241018P00075000 | 2024-05-24 3:38PM EDT | 75.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 23 | 766 | 0.00% |
| SCHW241018P00077500 | 2024-05-16 12:42PM EDT | 77.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 45 | 77 | 0.00% |
| SCHW241018P00080000 | 2024-05-28 9:47AM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SCHW241018P00082500 | 2024-05-24 10:24AM EDT | 82.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SCHW241018P00087500 | 2024-05-21 3:59PM EDT | 87.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.