The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240614C00062000 | 2024-05-16 10:57AM EDT | 62.00 | 16.05 | 15.30 | 19.15 | +16.05 | - | - | 1 | 63.18% |
| SCHW240614C00064000 | 2024-05-17 1:13PM EDT | 64.00 | 15.22 | 13.40 | 16.20 | +15.22 | - | 1 | 15 | 80.47% |
| SCHW240614C00067000 | 2024-05-17 10:54AM EDT | 67.00 | 11.47 | 10.65 | 14.10 | +2.10 | +22.41% | 10 | 11 | 50.78% |
| SCHW240614C00068000 | 2024-05-15 9:43AM EDT | 68.00 | 10.30 | 9.50 | 13.20 | 0.00 | - | 3 | 4 | 80.96% |
| SCHW240614C00069000 | 2024-05-08 1:37PM EDT | 69.00 | 7.75 | 8.90 | 11.55 | 0.00 | - | - | 1 | 66.04% |
| SCHW240614C00071000 | 2024-05-03 12:21PM EDT | 71.00 | 5.57 | 7.10 | 8.65 | 0.00 | - | 2 | 2 | 42.53% |
| SCHW240614C00073000 | 2024-05-14 3:33PM EDT | 73.00 | 4.78 | 4.75 | 7.45 | 0.00 | - | 1 | 2 | 47.36% |
| SCHW240614C00074000 | 2024-05-17 12:35PM EDT | 74.00 | 5.72 | 4.00 | 5.80 | +1.67 | +41.23% | 1 | 3 | 33.57% |
| SCHW240614C00075000 | 2024-05-14 10:46AM EDT | 75.00 | 3.44 | 2.88 | 5.50 | +3.44 | - | 2 | 0 | 39.19% |
| SCHW240614C00076000 | 2024-05-15 9:40AM EDT | 76.00 | 4.04 | 3.20 | 4.65 | 0.00 | - | 13 | 227 | 36.48% |
| SCHW240614C00077000 | 2024-05-17 12:02PM EDT | 77.00 | 3.15 | 3.05 | 3.30 | +0.50 | +18.87% | 3 | 25 | 27.22% |
| SCHW240614C00078000 | 2024-05-17 3:51PM EDT | 78.00 | 2.60 | 2.47 | 2.63 | +0.46 | +21.50% | 8 | 32 | 26.07% |
| SCHW240614C00079000 | 2024-05-17 3:38PM EDT | 79.00 | 2.12 | 1.92 | 2.08 | +0.26 | +13.98% | 47 | 32 | 25.56% |
| SCHW240614C00080000 | 2024-05-17 3:30PM EDT | 80.00 | 1.68 | 1.46 | 1.61 | +0.40 | +31.25% | 24 | 247 | 25.15% |
| SCHW240614C00081000 | 2024-05-17 3:42PM EDT | 81.00 | 1.20 | 1.08 | 1.24 | +0.31 | +34.83% | 17 | 182 | 25.05% |
| SCHW240614C00082000 | 2024-05-17 3:09PM EDT | 82.00 | 0.94 | 0.78 | 0.95 | +0.24 | +34.29% | 9 | 206 | 25.17% |
| SCHW240614C00083000 | 2024-05-17 1:11PM EDT | 83.00 | 0.65 | 0.56 | 0.64 | +0.14 | +27.45% | 17 | 23 | 24.07% |
| SCHW240614C00084000 | 2024-05-17 11:58AM EDT | 84.00 | 0.39 | 0.39 | 0.46 | +0.02 | +5.41% | 4 | 32 | 24.07% |
| SCHW240614C00085000 | 2024-05-17 9:34AM EDT | 85.00 | 0.27 | 0.27 | 0.33 | +0.27 | - | 2 | 0 | 24.17% |
| SCHW240614C00089000 | 2024-05-16 3:04PM EDT | 89.00 | 0.10 | 0.03 | 0.13 | +0.10 | - | - | 2 | 27.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240614P00064000 | 2024-05-16 9:30AM EDT | 64.00 | 0.04 | 0.02 | 0.10 | +0.04 | - | - | 1 | 41.21% |
| SCHW240614P00066000 | 2024-05-15 3:58PM EDT | 66.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 2 | 2 | 37.31% |
| SCHW240614P00067000 | 2024-05-15 3:58PM EDT | 67.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 4 | 14 | 35.25% |
| SCHW240614P00068000 | 2024-05-15 3:58PM EDT | 68.00 | 0.11 | 0.05 | 0.14 | 0.00 | - | 4 | 17 | 33.01% |
| SCHW240614P00069000 | 2024-05-13 12:08PM EDT | 69.00 | 0.27 | 0.06 | 0.16 | 0.00 | - | 2 | 12 | 31.25% |
| SCHW240614P00070000 | 2024-05-17 9:49AM EDT | 70.00 | 0.16 | 0.01 | 0.30 | -0.01 | -5.88% | 1 | 29 | 33.20% |
| SCHW240614P00071000 | 2024-05-17 1:40PM EDT | 71.00 | 0.17 | 0.12 | 0.20 | -0.05 | -22.73% | 3 | 107 | 27.20% |
| SCHW240614P00072000 | 2024-05-17 10:49AM EDT | 72.00 | 0.25 | 0.20 | 0.25 | -0.03 | -10.71% | 2 | 33 | 25.83% |
| SCHW240614P00073000 | 2024-05-17 10:56AM EDT | 73.00 | 0.36 | 0.27 | 0.52 | -0.01 | -2.70% | 1 | 15 | 28.78% |
| SCHW240614P00074000 | 2024-05-17 12:01PM EDT | 74.00 | 0.41 | 0.19 | 0.44 | -0.08 | -16.33% | 108 | 550 | 23.83% |
| SCHW240614P00075000 | 2024-05-17 2:11PM EDT | 75.00 | 0.54 | 0.50 | 0.56 | +0.54 | - | 14 | 39 | 22.46% |
| SCHW240614P00076000 | 2024-05-17 3:22PM EDT | 76.00 | 0.69 | 0.72 | 0.81 | -0.27 | -28.12% | 2 | 34 | 22.41% |
| SCHW240614P00077000 | 2024-05-17 12:10PM EDT | 77.00 | 1.06 | 0.96 | 1.10 | -0.25 | -19.08% | 16 | 35 | 21.97% |
| SCHW240614P00078000 | 2024-05-17 9:49AM EDT | 78.00 | 1.60 | 1.32 | 1.49 | -0.35 | -17.95% | 1 | 5 | 21.80% |
© 2024 Yahoo. All rights reserved.