The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00061000 | 2024-04-02 10:41AM EDT | 61.00 | 11.00 | 12.35 | 15.85 | 0.00 | - | - | 5 | 153.52% |
| SCHW240510C00063000 | 2024-04-02 1:29PM EDT | 63.00 | 8.49 | 10.40 | 13.40 | 0.00 | - | - | 5 | 122.56% |
| SCHW240510C00064000 | 2024-04-11 12:36PM EDT | 64.00 | 7.65 | 9.05 | 12.50 | 0.00 | - | - | 1 | 118.65% |
| SCHW240510C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 9.74 | 8.35 | 11.50 | 0.00 | - | 1 | 11 | 111.23% |
| SCHW240510C00066000 | 2024-04-18 3:37PM EDT | 66.00 | 7.15 | 7.40 | 10.55 | 0.00 | - | - | 6 | 105.37% |
| SCHW240510C00067000 | 2024-05-02 12:27PM EDT | 67.00 | 7.95 | 6.55 | 9.25 | +3.50 | +78.65% | 3 | 3 | 88.67% |
| SCHW240510C00068000 | 2024-04-29 10:18AM EDT | 68.00 | 7.65 | 5.40 | 8.55 | 0.00 | - | 1 | 17 | 90.33% |
| SCHW240510C00069000 | 2024-05-02 9:36AM EDT | 69.00 | 6.34 | 4.45 | 7.55 | +0.59 | +10.26% | 10 | 19 | 82.72% |
| SCHW240510C00070000 | 2024-05-02 9:36AM EDT | 70.00 | 5.36 | 4.95 | 6.35 | +0.36 | +7.20% | 10 | 49 | 69.68% |
| SCHW240510C00071000 | 2024-05-02 2:21PM EDT | 71.00 | 4.15 | 4.15 | 4.50 | +0.65 | +18.57% | 13 | 122 | 37.65% |
| SCHW240510C00072000 | 2024-05-02 2:42PM EDT | 72.00 | 3.43 | 3.25 | 3.55 | +0.43 | +14.33% | 36 | 152 | 32.96% |
| SCHW240510C00073000 | 2024-05-02 2:28PM EDT | 73.00 | 2.40 | 2.49 | 2.64 | +0.31 | +14.83% | 46 | 347 | 28.71% |
| SCHW240510C00074000 | 2024-05-02 2:48PM EDT | 74.00 | 1.76 | 1.79 | 1.83 | +0.37 | +26.62% | 83 | 387 | 25.64% |
| SCHW240510C00075000 | 2024-05-02 2:35PM EDT | 75.00 | 1.08 | 1.14 | 1.17 | +0.04 | +3.85% | 175 | 2,183 | 23.73% |
| SCHW240510C00076000 | 2024-05-02 2:19PM EDT | 76.00 | 0.56 | 0.63 | 0.65 | -0.06 | -9.68% | 78 | 879 | 21.90% |
| SCHW240510C00077000 | 2024-05-02 2:08PM EDT | 77.00 | 0.28 | 0.33 | 0.36 | 0.00 | - | 64 | 322 | 21.92% |
| SCHW240510C00078000 | 2024-05-02 1:35PM EDT | 78.00 | 0.13 | 0.15 | 0.16 | -0.03 | -18.75% | 24 | 242 | 21.09% |
| SCHW240510C00079000 | 2024-05-02 2:09PM EDT | 79.00 | 0.06 | 0.07 | 0.08 | -0.03 | -33.33% | 13 | 85 | 21.68% |
| SCHW240510C00080000 | 2024-05-02 2:08PM EDT | 80.00 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 22 | 127 | 22.46% |
| SCHW240510C00081000 | 2024-05-02 10:58AM EDT | 81.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 14 | 24.81% |
| SCHW240510C00082000 | 2024-05-02 9:33AM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 375 | 26.56% |
| SCHW240510C00085000 | 2024-04-15 9:40AM EDT | 85.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 20 | 52.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00050000 | 2024-04-26 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 502 | 90.63% |
| SCHW240510P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 70.31% |
| SCHW240510P00059000 | 2024-04-22 3:58PM EDT | 59.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 56.25% |
| SCHW240510P00060000 | 2024-05-02 2:23PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 78 | 51.56% |
| SCHW240510P00061000 | 2024-04-22 3:57PM EDT | 61.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 2 | 52.34% |
| SCHW240510P00062000 | 2024-04-22 3:56PM EDT | 62.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 48.44% |
| SCHW240510P00063000 | 2024-04-30 3:11PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 67 | 51.56% |
| SCHW240510P00064000 | 2024-04-29 3:37PM EDT | 64.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 63 | 45.31% |
| SCHW240510P00065000 | 2024-05-02 1:10PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 5 | 112 | 41.41% |
| SCHW240510P00066000 | 2024-05-01 9:36AM EDT | 66.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 29 | 39.45% |
| SCHW240510P00067000 | 2024-05-01 12:55PM EDT | 67.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 104 | 35.55% |
| SCHW240510P00068000 | 2024-05-02 11:03AM EDT | 68.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 1 | 88 | 33.20% |
| SCHW240510P00069000 | 2024-05-01 3:35PM EDT | 69.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 26 | 138 | 31.25% |
| SCHW240510P00070000 | 2024-05-02 2:04PM EDT | 70.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 311 | 169 | 28.52% |
| SCHW240510P00071000 | 2024-05-02 1:02PM EDT | 71.00 | 0.15 | 0.10 | 0.12 | -0.15 | -50.00% | 1 | 363 | 26.27% |
| SCHW240510P00072000 | 2024-05-02 2:42PM EDT | 72.00 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 28 | 511 | 24.32% |
| SCHW240510P00073000 | 2024-05-02 2:14PM EDT | 73.00 | 0.37 | 0.32 | 0.33 | -0.16 | -30.19% | 88 | 374 | 23.05% |
| SCHW240510P00074000 | 2024-05-02 2:30PM EDT | 74.00 | 0.60 | 0.56 | 0.60 | -0.28 | -31.82% | 292 | 419 | 22.75% |
| SCHW240510P00075000 | 2024-05-02 2:41PM EDT | 75.00 | 0.98 | 0.93 | 0.96 | -0.30 | -23.44% | 313 | 1,409 | 21.53% |
| SCHW240510P00076000 | 2024-05-02 1:56PM EDT | 76.00 | 1.72 | 1.50 | 1.51 | -0.28 | -14.00% | 31 | 63 | 21.12% |
| SCHW240510P00077000 | 2024-04-30 12:33PM EDT | 77.00 | 3.55 | 2.16 | 2.23 | 0.00 | - | 2 | 15 | 21.29% |
| SCHW240510P00078000 | 2024-04-30 9:33AM EDT | 78.00 | 4.20 | 2.81 | 3.10 | 0.00 | - | 1 | 2 | 22.80% |
© 2024 Yahoo. All rights reserved.