The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219C00025000 | 2024-04-25 2:30PM EDT | 25.00 | 50.50 | 45.55 | 50.45 | 0.00 | - | 1 | 61 | 72.40% |
| SCHW251219C00027500 | 2024-01-02 1:27PM EDT | 27.50 | 41.50 | 34.25 | 37.70 | 0.00 | - | 88 | 86 | 0.00% |
| SCHW251219C00030000 | 2024-05-15 3:55PM EDT | 30.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00032500 | 2023-10-20 1:54PM EDT | 32.50 | 22.82 | 27.00 | 28.35 | 0.00 | - | 1 | 9 | 0.00% |
| SCHW251219C00035000 | 2024-04-17 9:31AM EDT | 35.00 | 40.85 | 43.55 | 47.95 | 0.00 | - | 1 | 146 | 99.48% |
| SCHW251219C00037500 | 2023-12-21 12:05PM EDT | 37.50 | 33.51 | 28.75 | 32.00 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW251219C00040000 | 2024-05-01 3:12PM EDT | 40.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW251219C00042500 | 2024-05-08 1:25PM EDT | 42.50 | 36.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 45.00 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 50.53% |
| SCHW251219C00047500 | 2024-04-17 11:12AM EDT | 47.50 | 29.50 | 34.50 | 36.00 | 0.00 | - | 1 | 34 | 77.25% |
| SCHW251219C00050000 | 2024-05-24 2:10PM EDT | 50.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW251219C00052500 | 2024-05-08 10:51AM EDT | 52.50 | 28.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW251219C00055000 | 2024-05-24 11:06AM EDT | 55.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00057500 | 2024-05-23 10:18AM EDT | 57.50 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW251219C00060000 | 2024-05-20 12:34PM EDT | 60.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW251219C00062500 | 2024-05-16 9:30AM EDT | 62.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00065000 | 2024-05-28 12:11PM EDT | 65.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00067500 | 2024-05-06 3:39PM EDT | 67.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00070000 | 2024-05-14 9:30AM EDT | 70.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW251219C00072500 | 2024-05-28 9:47AM EDT | 72.50 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SCHW251219C00075000 | 2024-05-16 3:39PM EDT | 75.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SCHW251219C00077500 | 2024-05-24 10:37AM EDT | 77.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SCHW251219C00080000 | 2024-05-24 2:52PM EDT | 80.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SCHW251219C00082500 | 2024-04-22 10:55AM EDT | 82.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SCHW251219C00085000 | 2024-05-24 2:50PM EDT | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SCHW251219C00090000 | 2024-05-15 12:52PM EDT | 90.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SCHW251219C00095000 | 2024-05-24 2:36PM EDT | 95.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SCHW251219C00100000 | 2024-05-23 1:04PM EDT | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SCHW251219C00105000 | 2024-04-18 12:05PM EDT | 105.00 | 3.27 | 4.00 | 4.70 | 0.00 | - | 5 | 81 | 38.37% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219P00025000 | 2024-05-02 1:43PM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW251219P00027500 | 2024-05-22 9:31AM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW251219P00030000 | 2024-05-20 3:43PM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW251219P00032500 | 2024-05-28 2:55PM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW251219P00035000 | 2024-05-16 1:21PM EDT | 35.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW251219P00037500 | 2024-04-30 10:36AM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW251219P00040000 | 2024-05-28 2:53PM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW251219P00042500 | 2024-05-28 2:54PM EDT | 42.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW251219P00045000 | 2024-05-28 2:54PM EDT | 45.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SCHW251219P00047500 | 2024-05-28 2:55PM EDT | 47.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW251219P00050000 | 2024-05-28 2:56PM EDT | 50.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW251219P00052500 | 2024-05-24 2:58PM EDT | 52.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW251219P00055000 | 2024-05-03 1:31PM EDT | 55.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SCHW251219P00057500 | 2024-04-26 3:26PM EDT | 57.50 | 3.40 | 3.40 | 3.55 | 0.00 | - | 80 | 153 | 27.17% |
| SCHW251219P00060000 | 2024-05-16 3:38PM EDT | 60.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCHW251219P00062500 | 2024-05-24 3:37PM EDT | 62.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCHW251219P00065000 | 2024-05-16 3:38PM EDT | 65.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SCHW251219P00067500 | 2024-04-17 2:08PM EDT | 67.50 | 7.00 | 4.80 | 5.35 | 0.00 | - | 1 | 59 | 20.00% |
| SCHW251219P00070000 | 2024-05-17 1:08PM EDT | 70.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 72.50 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 28.22% |
| SCHW251219P00075000 | 2024-05-20 12:50PM EDT | 75.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219P00077500 | 2024-05-14 11:49AM EDT | 77.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW251219P00080000 | 2024-05-21 9:30AM EDT | 80.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219P00085000 | 2024-05-14 11:49AM EDT | 85.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW251219P00090000 | 2023-08-22 10:17AM EDT | 90.00 | 32.20 | 33.50 | 34.65 | 0.00 | - | 4 | 0 | 59.58% |
© 2024 Yahoo. All rights reserved.