The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240705C00055000 | 2024-07-01 1:38PM EDT | 55.00 | 18.83 | 16.55 | 20.45 | -0.59 | -3.04% | 1 | 1 | 138.67% |
| SCHW240705C00066000 | 2024-06-27 9:58AM EDT | 66.00 | 6.96 | 5.60 | 9.00 | 0.00 | - | 2 | 4 | 148.44% |
| SCHW240705C00067000 | 2024-06-27 9:58AM EDT | 67.00 | 5.97 | 4.60 | 8.25 | 0.00 | - | 2 | 0 | 146.88% |
| SCHW240705C00070000 | 2024-06-27 11:34AM EDT | 70.00 | 3.00 | 1.93 | 5.00 | 0.00 | - | 11 | 28 | 99.71% |
| SCHW240705C00071000 | 2024-06-28 9:34AM EDT | 71.00 | 3.16 | 1.99 | 2.93 | 0.00 | - | 2 | 50 | 46.39% |
| SCHW240705C00072000 | 2024-07-01 2:35PM EDT | 72.00 | 1.75 | 1.52 | 1.82 | +0.02 | +1.16% | 21 | 114 | 31.15% |
| SCHW240705C00073000 | 2024-07-01 3:59PM EDT | 73.00 | 0.82 | 0.80 | 0.85 | -0.35 | -29.91% | 84 | 414 | 20.22% |
| SCHW240705C00074000 | 2024-07-01 3:59PM EDT | 74.00 | 0.31 | 0.29 | 0.32 | -0.25 | -44.64% | 157 | 1,028 | 18.26% |
| SCHW240705C00075000 | 2024-07-01 3:47PM EDT | 75.00 | 0.09 | 0.07 | 0.10 | -0.16 | -64.00% | 228 | 366 | 18.56% |
| SCHW240705C00076000 | 2024-07-01 2:35PM EDT | 76.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 37 | 203 | 19.73% |
| SCHW240705C00077000 | 2024-07-01 3:33PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 42 | 155 | 23.83% |
| SCHW240705C00078000 | 2024-07-01 11:55AM EDT | 78.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 26 | 398 | 28.91% |
| SCHW240705C00079000 | 2024-07-01 10:27AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 146 | 31.25% |
| SCHW240705C00080000 | 2024-06-27 12:31PM EDT | 80.00 | 0.04 | 0.00 | 0.20 | +0.02 | +100.00% | 1 | 294 | 51.76% |
| SCHW240705C00081000 | 2024-06-24 10:27AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 535 | 39.84% |
| SCHW240705C00082000 | 2024-07-01 9:30AM EDT | 82.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 21 | 64.26% |
| SCHW240705C00083000 | 2024-06-18 2:07PM EDT | 83.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 15 | 108.59% |
| SCHW240705C00084000 | 2024-06-28 10:30AM EDT | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 52.34% |
| SCHW240705C00085000 | 2024-06-14 10:57AM EDT | 85.00 | 0.03 | 0.00 | 1.98 | 0.00 | - | 1 | 2 | 141.31% |
| SCHW240705C00086000 | 2024-06-14 11:52AM EDT | 86.00 | 0.02 | 0.00 | 1.98 | 0.00 | - | - | 1 | 148.34% |
| SCHW240705C00089000 | 2024-06-25 3:26PM EDT | 89.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 100 | 100.78% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240705P00050000 | 2024-06-21 9:38AM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 200 | 600 | 190.63% |
| SCHW240705P00058000 | 2024-07-01 3:30PM EDT | 58.00 | 0.01 | 0.00 | 1.27 | -0.05 | -83.33% | 100 | 61 | 181.25% |
| SCHW240705P00059000 | 2024-07-01 3:31PM EDT | 59.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 107 | 92.19% |
| SCHW240705P00060000 | 2024-07-01 3:32PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 200 | 423 | 85.94% |
| SCHW240705P00061000 | 2024-06-28 3:50PM EDT | 61.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 200 | 377 | 81.25% |
| SCHW240705P00062000 | 2024-06-26 9:50AM EDT | 62.00 | 0.01 | 0.00 | 1.97 | 0.00 | - | 16 | 58 | 163.67% |
| SCHW240705P00063000 | 2024-06-28 9:59AM EDT | 63.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 10 | 17 | 103.32% |
| SCHW240705P00064000 | 2024-06-24 11:17AM EDT | 64.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 304 | 311 | 73.05% |
| SCHW240705P00065000 | 2024-06-24 10:50AM EDT | 65.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 10 | 81.25% |
| SCHW240705P00066000 | 2024-06-28 9:50AM EDT | 66.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 1,137 | 102.73% |
| SCHW240705P00067000 | 2024-07-01 10:49AM EDT | 67.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 115 | 149 | 56.06% |
| SCHW240705P00068000 | 2024-06-26 9:58AM EDT | 68.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 4 | 1,617 | 35.94% |
| SCHW240705P00069000 | 2024-07-01 9:32AM EDT | 69.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 183 | 30.08% |
| SCHW240705P00070000 | 2024-07-01 9:30AM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 532 | 25.78% |
| SCHW240705P00071000 | 2024-07-01 3:48PM EDT | 71.00 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 62 | 259 | 21.68% |
| SCHW240705P00072000 | 2024-07-01 3:50PM EDT | 72.00 | 0.14 | 0.11 | 0.13 | -0.11 | -44.00% | 88 | 254 | 19.24% |
| SCHW240705P00073000 | 2024-07-01 3:47PM EDT | 73.00 | 0.39 | 0.32 | 0.36 | -0.03 | -7.14% | 248 | 227 | 17.77% |
| SCHW240705P00074000 | 2024-07-01 3:59PM EDT | 74.00 | 0.84 | 0.80 | 0.86 | 0.00 | - | 138 | 670 | 16.90% |
| SCHW240705P00075000 | 2024-07-01 1:46PM EDT | 75.00 | 1.43 | 1.55 | 1.76 | -0.32 | -18.29% | 7 | 1,036 | 22.75% |
| SCHW240705P00076000 | 2024-06-24 3:59PM EDT | 76.00 | 1.87 | 0.83 | 3.40 | 0.00 | - | - | 6 | 58.59% |
| SCHW240705P00077000 | 2024-06-27 10:34AM EDT | 77.00 | 3.95 | 2.31 | 5.50 | 0.00 | - | 4 | 0 | 108.84% |
| SCHW240705P00078000 | 2024-06-28 1:32PM EDT | 78.00 | 4.32 | 3.30 | 6.25 | 0.00 | - | 1 | 1 | 110.55% |
| SCHW240705P00081000 | 2024-06-24 10:14AM EDT | 81.00 | 6.75 | 5.60 | 9.30 | 0.00 | - | - | 0 | 141.02% |
© 2024 Yahoo. All rights reserved.