The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220C00025000 | 2023-11-21 2:56PM EDT | 25.00 | 32.25 | 42.45 | 44.80 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00027500 | 2024-03-05 2:51PM EDT | 27.50 | 41.28 | 42.50 | 46.30 | 0.00 | - | 10 | 12 | 91.16% |
| SCHW241220C00030000 | 2024-05-15 9:56AM EDT | 30.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW241220C00032500 | 2023-11-09 1:41PM EDT | 32.50 | 24.55 | 31.45 | 33.60 | 0.00 | - | - | 2 | 0.00% |
| SCHW241220C00035000 | 2023-12-07 2:44PM EDT | 35.00 | 29.45 | 32.50 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00037500 | 2023-11-16 10:53AM EDT | 37.50 | 21.10 | 34.55 | 36.15 | 0.00 | - | 1 | 25 | 77.76% |
| SCHW241220C00040000 | 2024-03-20 10:17AM EDT | 40.00 | 29.55 | 32.00 | 36.70 | 0.00 | - | 10 | 32 | 87.09% |
| SCHW241220C00042500 | 2024-02-07 11:47AM EDT | 42.50 | 21.65 | 25.05 | 28.10 | 0.00 | - | 1 | 22 | 0.00% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 45.00 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 54.93% |
| SCHW241220C00047500 | 2024-02-29 3:46PM EDT | 47.50 | 21.24 | 25.95 | 27.60 | 0.00 | - | 1 | 57 | 66.96% |
| SCHW241220C00050000 | 2024-01-31 11:59AM EDT | 50.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SCHW241220C00052500 | 2024-01-22 1:08PM EDT | 52.50 | 14.90 | 14.65 | 15.05 | 0.00 | - | 1 | 139 | 0.00% |
| SCHW241220C00055000 | 2024-05-22 3:28PM EDT | 55.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW241220C00057500 | 2024-05-20 2:54PM EDT | 57.50 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241220C00060000 | 2024-05-24 12:22PM EDT | 60.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241220C00062500 | 2024-05-13 3:42PM EDT | 62.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241220C00065000 | 2024-05-28 10:24AM EDT | 65.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SCHW241220C00067500 | 2024-05-23 10:18AM EDT | 67.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SCHW241220C00070000 | 2024-05-28 12:07PM EDT | 70.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SCHW241220C00072500 | 2024-05-28 10:19AM EDT | 72.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SCHW241220C00075000 | 2024-05-28 12:54PM EDT | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SCHW241220C00077500 | 2024-05-28 9:54AM EDT | 77.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCHW241220C00080000 | 2024-05-28 2:01PM EDT | 80.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SCHW241220C00082500 | 2024-05-23 2:01PM EDT | 82.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SCHW241220C00085000 | 2024-05-28 12:39PM EDT | 85.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW241220C00087500 | 2024-05-23 10:21AM EDT | 87.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SCHW241220C00090000 | 2024-05-28 3:32PM EDT | 90.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SCHW241220C00095000 | 2024-05-28 12:24PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SCHW241220C00100000 | 2024-05-28 3:35PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW241220C00105000 | 2024-05-02 11:01AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW241220C00110000 | 2024-05-02 11:01AM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220P00025000 | 2024-05-10 11:57AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCHW241220P00027500 | 2024-04-15 3:25PM EDT | 27.50 | 0.09 | 0.01 | 0.68 | 0.00 | - | 358 | 527 | 70.80% |
| SCHW241220P00030000 | 2024-05-01 2:44PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW241220P00032500 | 2024-05-03 3:42PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW241220P00035000 | 2024-05-20 2:16PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW241220P00037500 | 2024-05-13 10:30AM EDT | 37.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SCHW241220P00040000 | 2024-05-15 1:26PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW241220P00042500 | 2024-05-22 2:09PM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW241220P00045000 | 2024-05-28 9:36AM EDT | 45.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW241220P00047500 | 2024-05-21 12:30PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW241220P00050000 | 2024-05-28 1:32PM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW241220P00052500 | 2024-05-23 2:03PM EDT | 52.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SCHW241220P00055000 | 2024-05-28 9:55AM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SCHW241220P00057500 | 2024-05-28 3:13PM EDT | 57.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SCHW241220P00060000 | 2024-05-28 1:32PM EDT | 60.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW241220P00062500 | 2024-05-24 10:10AM EDT | 62.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SCHW241220P00065000 | 2024-05-28 9:54AM EDT | 65.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SCHW241220P00067500 | 2024-05-28 9:50AM EDT | 67.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SCHW241220P00070000 | 2024-05-23 1:38PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SCHW241220P00072500 | 2024-05-28 1:39PM EDT | 72.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW241220P00075000 | 2024-05-24 2:31PM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW241220P00077500 | 2024-05-24 3:06PM EDT | 77.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241220P00080000 | 2024-05-28 9:47AM EDT | 80.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHW241220P00082500 | 2024-05-23 10:15AM EDT | 82.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW241220P00085000 | 2024-05-16 3:58PM EDT | 85.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.