The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-05-23 10:17AM EDT | 22.50 | 51.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW250117C00025000 | 2024-05-20 10:42AM EDT | 25.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.00 | 0.00 | - | 3 | 13 | 98.54% |
| SCHW250117C00030000 | 2024-05-21 3:35PM EDT | 30.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SCHW250117C00032500 | 2023-12-29 12:39PM EDT | 32.50 | 38.00 | 30.10 | 34.30 | 0.00 | - | 15 | 23 | 0.00% |
| SCHW250117C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW250117C00037500 | 2024-05-14 1:44PM EDT | 37.50 | 39.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW250117C00040000 | 2024-05-28 10:12AM EDT | 40.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW250117C00042500 | 2024-05-07 10:46AM EDT | 42.50 | 35.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW250117C00045000 | 2024-05-20 10:36AM EDT | 45.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW250117C00047500 | 2024-05-23 3:30PM EDT | 47.50 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117C00050000 | 2024-05-28 3:30PM EDT | 50.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW250117C00052500 | 2024-05-28 12:39PM EDT | 52.50 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117C00055000 | 2024-05-28 3:54PM EDT | 55.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW250117C00057500 | 2024-05-23 3:28PM EDT | 57.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW250117C00060000 | 2024-05-28 9:46AM EDT | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW250117C00062500 | 2024-05-22 1:25PM EDT | 62.50 | 18.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW250117C00065000 | 2024-05-28 11:03AM EDT | 65.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW250117C00067500 | 2024-05-23 12:43PM EDT | 67.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW250117C00070000 | 2024-05-28 3:37PM EDT | 70.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SCHW250117C00072500 | 2024-05-28 3:57PM EDT | 72.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SCHW250117C00075000 | 2024-05-28 2:14PM EDT | 75.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| SCHW250117C00077500 | 2024-05-28 2:33PM EDT | 77.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SCHW250117C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| SCHW250117C00082500 | 2024-05-28 11:20AM EDT | 82.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SCHW250117C00085000 | 2024-05-28 12:06PM EDT | 85.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SCHW250117C00087500 | 2024-05-28 10:05AM EDT | 87.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW250117C00090000 | 2024-05-28 3:53PM EDT | 90.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SCHW250117C00092500 | 2024-05-23 12:27PM EDT | 92.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SCHW250117C00095000 | 2024-05-28 2:34PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SCHW250117C00100000 | 2024-05-28 12:11PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW250117C00105000 | 2024-05-17 10:32AM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW250117C00110000 | 2024-05-28 3:49PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCHW250117C00115000 | 2024-05-23 11:19AM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW250117C00120000 | 2024-05-24 10:08AM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW250117C00125000 | 2024-05-23 12:29PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-05-24 3:00PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW250117P00025000 | 2024-05-17 3:33PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW250117P00027500 | 2024-05-24 10:15AM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCHW250117P00030000 | 2024-04-25 3:09PM EDT | 30.00 | 0.16 | 0.05 | 0.23 | 0.00 | - | 1 | 630 | 52.25% |
| SCHW250117P00032500 | 2024-04-23 2:17PM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 25.00% |
| SCHW250117P00035000 | 2024-05-24 3:38PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCHW250117P00037500 | 2024-05-15 3:36PM EDT | 37.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW250117P00040000 | 2024-05-16 9:37AM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW250117P00042500 | 2024-05-28 2:50PM EDT | 42.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW250117P00045000 | 2024-05-24 3:26PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SCHW250117P00047500 | 2024-05-28 11:00AM EDT | 47.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| SCHW250117P00050000 | 2024-05-28 9:59AM EDT | 50.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW250117P00052500 | 2024-05-28 10:45AM EDT | 52.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SCHW250117P00055000 | 2024-05-28 2:33PM EDT | 55.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SCHW250117P00057500 | 2024-05-28 2:43PM EDT | 57.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SCHW250117P00060000 | 2024-05-28 3:20PM EDT | 60.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SCHW250117P00062500 | 2024-05-23 12:37PM EDT | 62.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SCHW250117P00065000 | 2024-05-28 11:44AM EDT | 65.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SCHW250117P00067500 | 2024-05-28 11:25AM EDT | 67.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| SCHW250117P00070000 | 2024-05-28 12:39PM EDT | 70.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| SCHW250117P00072500 | 2024-05-24 3:38PM EDT | 72.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHW250117P00075000 | 2024-05-28 3:19PM EDT | 75.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SCHW250117P00077500 | 2024-05-28 11:10AM EDT | 77.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SCHW250117P00080000 | 2024-05-28 1:10PM EDT | 80.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117P00082500 | 2024-05-28 3:37PM EDT | 82.50 | 12.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHW250117P00085000 | 2024-05-22 2:47PM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW250117P00087500 | 2023-10-05 3:23PM EDT | 87.50 | 36.03 | 31.05 | 32.20 | 0.00 | - | 160 | 0 | 90.41% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 93.51% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 124.76% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 122.93% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 74.35% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 125.04% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-05-13 9:34AM EDT | 125.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.