The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524C00061000 | 2024-05-01 9:47AM EDT | 61.00 | 12.77 | 12.50 | 15.55 | 0.00 | - | 1 | 1 | 58.20% |
| SCHW240524C00063000 | 2024-04-10 9:34AM EDT | 63.00 | 8.20 | 10.55 | 14.00 | 0.00 | - | - | 1 | 58.69% |
| SCHW240524C00064000 | 2024-04-23 12:28PM EDT | 64.00 | 11.43 | 9.60 | 12.75 | 0.00 | - | - | 6 | 51.90% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 65.00 | 6.80 | 8.60 | 11.65 | 0.00 | - | 1 | 1 | 79.44% |
| SCHW240524C00066000 | 2024-04-29 2:42PM EDT | 66.00 | 9.12 | 7.90 | 10.70 | 0.00 | - | 1 | 3 | 75.27% |
| SCHW240524C00067000 | 2024-04-19 9:58AM EDT | 67.00 | 6.85 | 7.15 | 8.45 | 0.00 | - | 1 | 2 | 46.73% |
| SCHW240524C00068000 | 2024-04-19 10:04AM EDT | 68.00 | 6.00 | 6.60 | 7.00 | 0.00 | - | 3 | 4 | 32.08% |
| SCHW240524C00069000 | 2024-04-29 2:42PM EDT | 69.00 | 6.15 | 5.70 | 6.00 | 0.00 | - | 1 | 0 | 28.42% |
| SCHW240524C00070000 | 2024-05-01 1:04PM EDT | 70.00 | 4.38 | 4.85 | 5.05 | 0.00 | - | 1 | 45 | 25.90% |
| SCHW240524C00071000 | 2024-05-01 3:32PM EDT | 71.00 | 4.70 | 4.05 | 4.35 | 0.00 | - | 3 | 14 | 27.74% |
| SCHW240524C00072000 | 2024-05-01 11:43AM EDT | 72.00 | 2.97 | 3.40 | 3.50 | 0.00 | - | 30 | 70 | 25.68% |
| SCHW240524C00073000 | 2024-05-01 1:30PM EDT | 73.00 | 2.39 | 2.64 | 2.83 | 0.00 | - | 20 | 355 | 25.59% |
| SCHW240524C00074000 | 2024-05-02 10:01AM EDT | 74.00 | 2.58 | 2.14 | 2.23 | -0.11 | -4.09% | 2 | 1,193 | 25.34% |
| SCHW240524C00075000 | 2024-05-02 9:30AM EDT | 75.00 | 2.06 | 1.61 | 1.69 | +0.72 | +53.73% | 1 | 4,053 | 24.83% |
| SCHW240524C00076000 | 2024-05-01 12:23PM EDT | 76.00 | 1.00 | 1.20 | 1.26 | 0.00 | - | 7 | 670 | 24.63% |
| SCHW240524C00077000 | 2024-05-02 9:30AM EDT | 77.00 | 1.05 | 0.89 | 0.93 | -0.04 | -3.67% | 1 | 501 | 24.71% |
| SCHW240524C00078000 | 2024-05-02 10:43AM EDT | 78.00 | 0.67 | 0.62 | 0.67 | -0.19 | -22.09% | 10 | 434 | 24.76% |
| SCHW240524C00079000 | 2024-04-30 10:20AM EDT | 79.00 | 0.35 | 0.43 | 0.48 | 0.00 | - | 1 | 355 | 24.95% |
| SCHW240524C00080000 | 2024-05-01 11:52AM EDT | 80.00 | 0.22 | 0.29 | 0.35 | 0.00 | - | 1 | 39 | 25.44% |
| SCHW240524C00081000 | 2024-04-26 2:26PM EDT | 81.00 | 0.26 | 0.20 | 0.24 | 0.00 | - | 1 | 112 | 25.54% |
| SCHW240524C00082000 | 2024-05-01 3:35PM EDT | 82.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1 | 2 | 25.93% |
| SCHW240524C00083000 | 2024-04-22 12:20PM EDT | 83.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | - | 1 | 26.76% |
| SCHW240524C00085000 | 2024-04-30 3:32PM EDT | 85.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 0 | 28.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00040000 | 2024-04-05 10:08AM EDT | 40.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 12 | 12 | 119.34% |
| SCHW240524P00055000 | 2024-04-10 3:00PM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 80.86% |
| SCHW240524P00060000 | 2024-04-30 9:40AM EDT | 60.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 7 | 45.31% |
| SCHW240524P00061000 | 2024-04-29 2:16PM EDT | 61.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 5 | 5 | 43.26% |
| SCHW240524P00062000 | 2024-05-02 10:45AM EDT | 62.00 | 0.06 | 0.05 | 0.07 | -0.04 | -36.36% | 7 | 16 | 38.67% |
| SCHW240524P00063000 | 2024-04-30 9:40AM EDT | 63.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 12 | 38.09% |
| SCHW240524P00064000 | 2024-04-30 12:24PM EDT | 64.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 2 | 18 | 36.43% |
| SCHW240524P00065000 | 2024-04-29 12:57PM EDT | 65.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 23 | 33.99% |
| SCHW240524P00066000 | 2024-05-01 3:58PM EDT | 66.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 9 | 131 | 32.76% |
| SCHW240524P00067000 | 2024-05-01 1:15PM EDT | 67.00 | 0.26 | 0.19 | 0.22 | 0.00 | - | 11 | 16 | 31.49% |
| SCHW240524P00068000 | 2024-04-29 2:08PM EDT | 68.00 | 0.24 | 0.27 | 0.30 | 0.00 | - | 5 | 25 | 30.66% |
| SCHW240524P00069000 | 2024-04-30 11:11AM EDT | 69.00 | 0.43 | 0.33 | 0.37 | 0.00 | - | 1 | 46 | 28.96% |
| SCHW240524P00070000 | 2024-05-02 10:43AM EDT | 70.00 | 0.51 | 0.51 | 0.55 | +0.02 | +4.08% | 132 | 174 | 29.10% |
| SCHW240524P00071000 | 2024-05-01 2:52PM EDT | 71.00 | 0.56 | 0.64 | 0.69 | 0.00 | - | 12 | 194 | 27.56% |
| SCHW240524P00072000 | 2024-05-01 2:53PM EDT | 72.00 | 0.77 | 0.98 | 1.05 | 0.00 | - | 31 | 108 | 28.83% |
| SCHW240524P00073000 | 2024-05-01 3:27PM EDT | 73.00 | 1.04 | 1.31 | 1.38 | 0.00 | - | 159 | 547 | 28.44% |
| SCHW240524P00074000 | 2024-05-01 1:43PM EDT | 74.00 | 1.91 | 1.71 | 1.79 | 0.00 | - | 31 | 54 | 28.20% |
| SCHW240524P00075000 | 2024-04-29 1:41PM EDT | 75.00 | 2.07 | 2.18 | 2.28 | 0.00 | - | 2 | 1,317 | 28.03% |
| SCHW240524P00076000 | 2024-04-29 3:05PM EDT | 76.00 | 2.75 | 2.75 | 2.90 | 0.00 | - | 1 | 25 | 28.61% |
| SCHW240524P00077000 | 2024-04-24 2:29PM EDT | 77.00 | 3.10 | 2.55 | 3.55 | 0.00 | - | - | 6 | 28.66% |
© 2024 Yahoo. All rights reserved.