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 | 2024-04-29 9:51AM EDT | 55.00 | 20.18 | 18.40 | 22.10 | 0.00 | - | 6 | 7 | 612.89% |
| SCHW240503C00060000 | 2024-04-11 3:07PM EDT | 60.00 | 11.54 | 13.25 | 17.10 | 0.00 | - | - | 10 | 490.63% |
| SCHW240503C00061000 | 2024-04-29 3:36PM EDT | 61.00 | 13.45 | 12.40 | 16.05 | 0.00 | - | 7 | 12 | 461.72% |
| SCHW240503C00062000 | 2024-04-25 11:26AM EDT | 62.00 | 12.56 | 12.65 | 15.05 | 0.00 | - | 1 | 57 | 294.92% |
| SCHW240503C00065000 | 2024-05-02 2:05PM EDT | 65.00 | 10.09 | 8.25 | 11.00 | +1.99 | +24.57% | 3 | 4 | 259.57% |
| SCHW240503C00066000 | 2024-05-02 12:27PM EDT | 66.00 | 8.85 | 7.20 | 10.40 | +0.93 | +11.74% | 3 | 8 | 283.79% |
| SCHW240503C00067000 | 2024-05-01 3:59PM EDT | 67.00 | 7.72 | 6.40 | 10.10 | 0.00 | - | 1 | 13 | 326.17% |
| SCHW240503C00068000 | 2024-04-29 1:41PM EDT | 68.00 | 6.84 | 5.40 | 8.70 | 0.00 | - | 8 | 39 | 268.75% |
| SCHW240503C00069000 | 2024-04-30 12:06PM EDT | 69.00 | 4.93 | 4.45 | 7.95 | 0.00 | - | 2 | 56 | 266.89% |
| SCHW240503C00070000 | 2024-05-02 3:48PM EDT | 70.00 | 5.51 | 3.20 | 7.10 | +0.41 | +8.04% | 27 | 253 | 254.98% |
| SCHW240503C00071000 | 2024-05-02 9:50AM EDT | 71.00 | 3.43 | 2.41 | 4.40 | -1.19 | -25.76% | 15 | 99 | 72.27% |
| SCHW240503C00072000 | 2024-05-02 10:45AM EDT | 72.00 | 2.55 | 3.00 | 3.40 | -0.79 | -23.65% | 1 | 410 | 58.59% |
| SCHW240503C00073000 | 2024-05-02 3:58PM EDT | 73.00 | 2.44 | 1.44 | 2.54 | +0.60 | +32.61% | 50 | 496 | 61.72% |
| SCHW240503C00074000 | 2024-05-02 3:55PM EDT | 74.00 | 1.32 | 1.37 | 1.55 | +0.27 | +25.71% | 270 | 1,357 | 44.34% |
| SCHW240503C00075000 | 2024-05-02 3:07PM EDT | 75.00 | 0.54 | 0.63 | 0.67 | +0.12 | +28.57% | 533 | 2,732 | 31.06% |
| SCHW240503C00076000 | 2024-05-02 3:37PM EDT | 76.00 | 0.19 | 0.18 | 0.22 | -0.13 | -40.62% | 192 | 759 | 30.57% |
| SCHW240503C00077000 | 2024-05-02 3:09PM EDT | 77.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 33 | 642 | 32.42% |
| SCHW240503C00078000 | 2024-05-02 3:56PM EDT | 78.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 443 | 36.72% |
| SCHW240503C00079000 | 2024-05-01 2:47PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 255 | 42.19% |
| SCHW240503C00080000 | 2024-05-01 2:44PM EDT | 80.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 20 | 232 | 80.86% |
| SCHW240503C00081000 | 2024-04-29 10:29AM EDT | 81.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 128.52% |
| SCHW240503C00082000 | 2024-04-22 1:31PM EDT | 82.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 352 | 361 | 96.09% |
| SCHW240503C00083000 | 2024-04-23 12:49PM EDT | 83.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 156.45% |
| SCHW240503C00086000 | 2024-04-26 10:16AM EDT | 86.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 208.01% |
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 | 0.01 | 0.00 | - | 2 | 3 | 275.00% |
| SCHW240503P00055000 | 2024-04-22 3:36PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 801 | 804 | 50.00% |
| SCHW240503P00057000 | 2024-04-16 9:56AM EDT | 57.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 15 | 475.00% |
| SCHW240503P00058000 | 2024-04-17 2:09PM EDT | 58.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 2 | 453.13% |
| SCHW240503P00059000 | 2024-04-15 3:19PM EDT | 59.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 7 | 431.25% |
| SCHW240503P00060000 | 2024-04-26 2:28PM EDT | 60.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 168 | 409.77% |
| SCHW240503P00061000 | 2024-04-26 2:28PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 409 | 150.00% |
| SCHW240503P00062000 | 2024-04-30 9:33AM EDT | 62.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 65 | 312.11% |
| SCHW240503P00063000 | 2024-04-17 1:08PM EDT | 63.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 41 | 176.56% |
| SCHW240503P00064000 | 2024-04-30 9:56AM EDT | 64.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 67 | 274.02% |
| SCHW240503P00065000 | 2024-04-30 9:56AM EDT | 65.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 11 | 72 | 254.49% |
| SCHW240503P00066000 | 2024-05-01 3:45PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 288 | 96.88% |
| SCHW240503P00067000 | 2024-04-26 2:41PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 220 | 87.50% |
| SCHW240503P00068000 | 2024-05-02 1:30PM EDT | 68.00 | 0.07 | 0.00 | 0.15 | +0.05 | +250.00% | 12 | 172 | 114.06% |
| SCHW240503P00069000 | 2024-05-02 1:30PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 47 | 302 | 65.63% |
| SCHW240503P00070000 | 2024-05-02 11:26AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 101 | 520 | 56.25% |
| SCHW240503P00071000 | 2024-05-02 2:43PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 769 | 51.56% |
| SCHW240503P00072000 | 2024-05-02 2:33PM EDT | 72.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 163 | 631 | 45.70% |
| SCHW240503P00073000 | 2024-05-02 3:44PM EDT | 73.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 232 | 879 | 39.06% |
| SCHW240503P00074000 | 2024-05-02 3:33PM EDT | 74.00 | 0.09 | 0.07 | 0.10 | -0.25 | -73.53% | 112 | 911 | 32.81% |
| SCHW240503P00075000 | 2024-05-02 3:39PM EDT | 75.00 | 0.39 | 0.27 | 0.31 | -0.42 | -51.85% | 404 | 633 | 29.10% |
| SCHW240503P00076000 | 2024-05-02 1:56PM EDT | 76.00 | 1.20 | 0.79 | 0.89 | +0.10 | +9.09% | 21 | 138 | 30.57% |
| SCHW240503P00077000 | 2024-05-02 1:14PM EDT | 77.00 | 2.09 | 1.11 | 2.47 | -0.08 | -3.69% | 1 | 4 | 93.55% |
| SCHW240503P00080000 | 2024-04-15 9:55AM EDT | 80.00 | 7.55 | 2.90 | 6.55 | 0.00 | - | - | 1 | 68.75% |
© 2024 Yahoo. All rights reserved.