The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00055000 | 2024-04-08 3:52PM EDT | 55.00 | 17.93 | 18.15 | 20.75 | 0.00 | - | 6 | 7 | 176.46% |
| SCHW240503C00060000 | 2024-04-11 3:07PM EDT | 60.00 | 11.54 | 13.30 | 16.00 | 0.00 | - | - | 10 | 150.29% |
| SCHW240503C00061000 | 2024-04-11 3:04PM EDT | 61.00 | 10.32 | 13.10 | 14.65 | 0.00 | - | - | 17 | 124.71% |
| SCHW240503C00062000 | 2024-04-25 11:26AM EDT | 62.00 | 12.56 | 11.90 | 13.75 | 0.00 | - | 1 | 57 | 122.56% |
| SCHW240503C00065000 | 2024-04-17 1:54PM EDT | 65.00 | 8.10 | 8.20 | 10.80 | 0.00 | - | 1 | 4 | 102.34% |
| SCHW240503C00066000 | 2024-04-25 1:05PM EDT | 66.00 | 8.70 | 8.40 | 10.50 | 0.00 | - | 1 | 7 | 78.91% |
| SCHW240503C00067000 | 2024-04-25 3:51PM EDT | 67.00 | 7.40 | 6.90 | 9.95 | 0.00 | - | 1 | 14 | 70.90% |
| SCHW240503C00068000 | 2024-04-12 3:02PM EDT | 68.00 | 3.55 | 6.20 | 9.20 | 0.00 | - | 31 | 39 | 75.83% |
| SCHW240503C00069000 | 2024-04-26 1:15PM EDT | 69.00 | 6.25 | 5.00 | 7.40 | +1.35 | +27.55% | 12 | 48 | 91.85% |
| SCHW240503C00070000 | 2024-04-26 3:56PM EDT | 70.00 | 5.05 | 3.70 | 6.40 | +0.18 | +3.70% | 5 | 252 | 83.11% |
| SCHW240503C00071000 | 2024-04-26 3:51PM EDT | 71.00 | 4.05 | 3.05 | 4.30 | -0.40 | -8.99% | 25 | 99 | 38.57% |
| SCHW240503C00072000 | 2024-04-26 3:43PM EDT | 72.00 | 3.25 | 2.46 | 3.30 | +0.51 | +18.61% | 7 | 417 | 31.74% |
| SCHW240503C00073000 | 2024-04-26 3:58PM EDT | 73.00 | 2.37 | 2.14 | 2.41 | +0.32 | +15.61% | 58 | 558 | 28.17% |
| SCHW240503C00074000 | 2024-04-26 3:41PM EDT | 74.00 | 1.49 | 1.53 | 1.58 | -0.12 | -7.45% | 292 | 1,195 | 24.51% |
| SCHW240503C00075000 | 2024-04-26 3:51PM EDT | 75.00 | 0.97 | 0.93 | 0.97 | -0.02 | -2.02% | 1,490 | 557 | 23.54% |
| SCHW240503C00076000 | 2024-04-26 3:56PM EDT | 76.00 | 0.51 | 0.49 | 0.53 | -0.08 | -13.56% | 318 | 380 | 22.80% |
| SCHW240503C00077000 | 2024-04-26 3:52PM EDT | 77.00 | 0.24 | 0.23 | 0.26 | -0.03 | -11.11% | 307 | 347 | 22.46% |
| SCHW240503C00078000 | 2024-04-26 3:14PM EDT | 78.00 | 0.12 | 0.09 | 0.11 | -0.01 | -7.69% | 30 | 377 | 22.07% |
| SCHW240503C00079000 | 2024-04-26 3:56PM EDT | 79.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 95 | 152 | 22.85% |
| SCHW240503C00080000 | 2024-04-26 3:15PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 224 | 24.61% |
| SCHW240503C00081000 | 2024-04-25 3:42PM EDT | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 12 | 26.95% |
| SCHW240503C00082000 | 2024-04-22 1:31PM EDT | 82.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 352 | 361 | 52.93% |
| SCHW240503C00083000 | 2024-04-23 12:49PM EDT | 83.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 61.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00050000 | 2024-04-15 3:21PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 131.25% |
| SCHW240503P00055000 | 2024-04-22 3:36PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 801 | 804 | 148.14% |
| SCHW240503P00057000 | 2024-04-16 9:56AM EDT | 57.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 15 | 134.18% |
| SCHW240503P00058000 | 2024-04-17 2:09PM EDT | 58.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 127.34% |
| SCHW240503P00059000 | 2024-04-15 3:19PM EDT | 59.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 70.31% |
| SCHW240503P00060000 | 2024-04-26 2:28PM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 168 | 75.00% |
| SCHW240503P00061000 | 2024-04-26 2:28PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 407 | 54.69% |
| SCHW240503P00062000 | 2024-04-23 9:32AM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 57.81% |
| SCHW240503P00063000 | 2024-04-17 1:08PM EDT | 63.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 41 | 53.13% |
| SCHW240503P00064000 | 2024-04-26 12:41PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 65 | 50.78% |
| SCHW240503P00065000 | 2024-04-24 1:24PM EDT | 65.00 | 0.02 | 0.00 | 1.24 | 0.00 | - | 5 | 76 | 93.75% |
| SCHW240503P00066000 | 2024-04-26 3:12PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 11 | 88 | 44.53% |
| SCHW240503P00067000 | 2024-04-26 2:41PM EDT | 67.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 100 | 288 | 39.84% |
| SCHW240503P00068000 | 2024-04-26 2:28PM EDT | 68.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 46 | 169 | 35.55% |
| SCHW240503P00069000 | 2024-04-26 10:44AM EDT | 69.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 105 | 224 | 32.42% |
| SCHW240503P00070000 | 2024-04-26 2:31PM EDT | 70.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 215 | 231 | 29.88% |
| SCHW240503P00071000 | 2024-04-26 3:39PM EDT | 71.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 128 | 437 | 26.47% |
| SCHW240503P00072000 | 2024-04-26 3:59PM EDT | 72.00 | 0.13 | 0.13 | 0.15 | -0.10 | -43.48% | 133 | 474 | 25.00% |
| SCHW240503P00073000 | 2024-04-26 3:57PM EDT | 73.00 | 0.26 | 0.24 | 0.29 | -0.12 | -31.58% | 100 | 726 | 23.98% |
| SCHW240503P00074000 | 2024-04-26 3:54PM EDT | 74.00 | 0.47 | 0.49 | 0.52 | -0.25 | -34.72% | 587 | 301 | 22.66% |
| SCHW240503P00075000 | 2024-04-26 3:56PM EDT | 75.00 | 0.87 | 0.89 | 0.92 | -0.19 | -17.92% | 426 | 332 | 22.07% |
| SCHW240503P00076000 | 2024-04-26 3:57PM EDT | 76.00 | 1.42 | 1.44 | 1.49 | -0.33 | -18.86% | 91 | 72 | 21.49% |
| SCHW240503P00080000 | 2024-04-15 9:55AM EDT | 80.00 | 7.55 | 3.65 | 6.45 | 0.00 | - | - | 1 | 78.76% |
© 2024 Yahoo. All rights reserved.