The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620C00025000 | 2024-03-11 11:27AM EDT | 25.00 | 43.35 | 45.05 | 49.95 | 0.00 | - | 8 | 36 | 81.27% |
| SCHW250620C00027500 | 2024-03-05 2:50PM EDT | 27.50 | 41.74 | 42.50 | 46.70 | 0.00 | - | - | 5 | 69.31% |
| SCHW250620C00030000 | 2024-05-07 9:38AM EDT | 30.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250620C00032500 | 2023-04-18 1:53PM EDT | 32.50 | 26.00 | 23.50 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250620C00035000 | 2024-04-17 1:23PM EDT | 35.00 | 39.04 | 43.15 | 47.35 | 0.00 | - | 1 | 45 | 117.10% |
| SCHW250620C00037500 | 2023-12-15 11:37AM EDT | 37.50 | 35.50 | 29.45 | 30.55 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW250620C00040000 | 2024-05-02 12:43PM EDT | 40.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW250620C00042500 | 2024-05-22 2:47PM EDT | 42.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 45.00 | 30.15 | 29.90 | 33.35 | 0.00 | - | 1 | 55 | 67.15% |
| SCHW250620C00047500 | 2024-05-13 1:41PM EDT | 47.50 | 30.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250620C00050000 | 2024-05-23 3:12PM EDT | 50.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SCHW250620C00052500 | 2024-05-15 2:57PM EDT | 52.50 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW250620C00055000 | 2024-05-20 2:57PM EDT | 55.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250620C00057500 | 2024-05-03 10:42AM EDT | 57.50 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250620C00060000 | 2024-05-28 2:19PM EDT | 60.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250620C00062500 | 2024-04-26 11:06AM EDT | 62.50 | 18.20 | 15.30 | 17.95 | 0.00 | - | 7 | 45 | 49.46% |
| SCHW250620C00065000 | 2024-05-28 10:05AM EDT | 65.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW250620C00067500 | 2024-04-26 11:54AM EDT | 67.50 | 15.11 | 10.75 | 14.35 | 0.00 | - | 1 | 554 | 44.82% |
| SCHW250620C00070000 | 2024-05-28 9:47AM EDT | 70.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250620C00072500 | 2024-05-16 12:35PM EDT | 72.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.78% |
| SCHW250620C00075000 | 2024-05-28 10:07AM EDT | 75.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SCHW250620C00077500 | 2024-05-22 3:07PM EDT | 77.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SCHW250620C00080000 | 2024-05-28 3:37PM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SCHW250620C00082500 | 2024-05-21 10:37AM EDT | 82.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCHW250620C00085000 | 2024-05-22 2:49PM EDT | 85.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCHW250620C00090000 | 2024-05-28 3:57PM EDT | 90.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| SCHW250620C00095000 | 2024-05-23 1:43PM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SCHW250620C00100000 | 2024-05-16 2:55PM EDT | 100.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW250620C00105000 | 2024-05-23 11:46AM EDT | 105.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW250620C00110000 | 2024-05-23 1:47PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620P00025000 | 2024-04-25 12:18PM EDT | 25.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 1 | 93 | 55.76% |
| SCHW250620P00027500 | 2024-03-06 11:11AM EDT | 27.50 | 0.38 | 0.04 | 0.55 | 0.00 | - | 2 | 31 | 50.15% |
| SCHW250620P00030000 | 2024-05-20 2:45PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SCHW250620P00032500 | 2024-05-20 2:41PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SCHW250620P00035000 | 2024-05-24 10:41AM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SCHW250620P00037500 | 2024-05-02 3:36PM EDT | 37.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW250620P00040000 | 2024-05-14 10:29AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW250620P00042500 | 2024-05-28 2:51PM EDT | 42.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW250620P00045000 | 2024-05-28 12:15PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SCHW250620P00047500 | 2024-05-24 3:54PM EDT | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SCHW250620P00050000 | 2024-05-28 2:52PM EDT | 50.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW250620P00052500 | 2024-05-28 2:52PM EDT | 52.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SCHW250620P00055000 | 2024-05-24 2:23PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SCHW250620P00057500 | 2024-05-24 3:44PM EDT | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SCHW250620P00060000 | 2024-05-28 10:03AM EDT | 60.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SCHW250620P00062500 | 2024-05-22 2:50PM EDT | 62.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SCHW250620P00065000 | 2024-05-24 2:42PM EDT | 65.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SCHW250620P00067500 | 2024-05-23 12:00PM EDT | 67.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SCHW250620P00070000 | 2024-05-28 10:48AM EDT | 70.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SCHW250620P00072500 | 2024-05-09 10:57AM EDT | 72.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW250620P00075000 | 2024-05-24 3:58PM EDT | 75.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SCHW250620P00077500 | 2024-05-14 11:47AM EDT | 77.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SCHW250620P00080000 | 2024-05-21 2:12PM EDT | 80.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250620P00082500 | 2024-05-14 2:29PM EDT | 82.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 85.00 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 42.69% |
| SCHW250620P00090000 | 2024-04-29 2:09PM EDT | 90.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SCHW250620P00105000 | 2024-05-20 11:03AM EDT | 105.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.