The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240628C00065000 | 2024-05-24 1:19PM EDT | 65.00 | 8.04 | 8.35 | 9.00 | 0.00 | - | 1 | 1 | 43.95% |
| SCHW240628C00066000 | 2024-05-14 12:51PM EDT | 66.00 | 11.82 | 7.25 | 9.85 | 0.00 | - | - | 1 | 50.34% |
| SCHW240628C00067000 | 2024-05-29 3:28PM EDT | 67.00 | 4.50 | 4.75 | 8.85 | 0.00 | - | - | 1 | 66.04% |
| SCHW240628C00068000 | 2024-05-23 2:05PM EDT | 68.00 | 5.20 | 4.80 | 6.70 | 0.00 | - | - | 1 | 44.04% |
| SCHW240628C00070000 | 2024-05-30 12:51PM EDT | 70.00 | 3.10 | 4.10 | 4.50 | 0.00 | - | 8 | 48 | 31.96% |
| SCHW240628C00071000 | 2024-05-30 10:04AM EDT | 71.00 | 2.19 | 2.68 | 4.40 | 0.00 | - | 4 | 6 | 39.26% |
| SCHW240628C00072000 | 2024-05-30 3:13PM EDT | 72.00 | 1.78 | 2.71 | 2.98 | 0.00 | - | 1 | 11 | 28.44% |
| SCHW240628C00073000 | 2024-05-30 3:01PM EDT | 73.00 | 1.33 | 1.99 | 2.29 | 0.00 | - | 10 | 23 | 26.56% |
| SCHW240628C00074000 | 2024-05-31 2:40PM EDT | 74.00 | 1.26 | 1.46 | 1.85 | +0.26 | +26.00% | 6 | 22 | 26.93% |
| SCHW240628C00075000 | 2024-05-31 2:23PM EDT | 75.00 | 0.93 | 1.17 | 1.25 | +0.21 | +29.17% | 27 | 143 | 24.34% |
| SCHW240628C00076000 | 2024-05-31 2:58PM EDT | 76.00 | 0.66 | 0.67 | 1.09 | +0.33 | +100.00% | 10 | 89 | 26.51% |
| SCHW240628C00077000 | 2024-05-30 3:43PM EDT | 77.00 | 0.45 | 0.57 | 0.78 | +0.09 | +25.00% | 51 | 155 | 25.86% |
| SCHW240628C00078000 | 2024-05-28 3:58PM EDT | 78.00 | 0.16 | 0.22 | 0.66 | 0.00 | - | 184 | 194 | 27.34% |
| SCHW240628C00079000 | 2024-05-31 3:41PM EDT | 79.00 | 0.23 | 0.26 | 0.49 | +0.10 | +76.92% | 1 | 31 | 27.39% |
| SCHW240628C00080000 | 2024-05-29 3:23PM EDT | 80.00 | 0.15 | 0.17 | 0.37 | +0.05 | +50.00% | 2 | 60 | 27.74% |
| SCHW240628C00081000 | 2024-05-31 10:25AM EDT | 81.00 | 0.12 | 0.10 | 0.32 | -0.61 | -83.56% | 275 | 282 | 29.15% |
| SCHW240628C00082000 | 2024-05-28 9:30AM EDT | 82.00 | 0.09 | 0.07 | 0.13 | 0.00 | - | 1 | 15 | 25.49% |
| SCHW240628C00083000 | 2024-05-22 2:49PM EDT | 83.00 | 0.45 | 0.04 | 0.12 | 0.00 | - | 1 | 1 | 27.15% |
| SCHW240628C00084000 | 2024-05-20 2:00PM EDT | 84.00 | 0.62 | 0.03 | 0.10 | 0.00 | - | - | 1 | 28.22% |
| SCHW240628C00085000 | 2024-05-28 12:02PM EDT | 85.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 43 | 29.59% |
| SCHW240628C00086000 | 2024-05-22 3:28PM EDT | 86.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 32.62% |
| SCHW240628C00089000 | 2024-05-29 11:55AM EDT | 89.00 | 0.54 | 0.01 | 0.09 | 0.00 | - | 7 | 8 | 36.91% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240628P00055000 | 2024-05-29 10:31AM EDT | 55.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | - | 4 | 92.58% |
| SCHW240628P00060000 | 2024-05-24 3:02PM EDT | 60.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 2 | 2 | 39.75% |
| SCHW240628P00064000 | 2024-05-31 2:44PM EDT | 64.00 | 0.17 | 0.07 | 0.16 | -0.10 | -37.04% | 10 | 14 | 31.74% |
| SCHW240628P00065000 | 2024-05-31 10:44AM EDT | 65.00 | 0.23 | 0.02 | 0.17 | -0.05 | -17.86% | 20 | 40 | 29.20% |
| SCHW240628P00066000 | 2024-05-23 3:24PM EDT | 66.00 | 0.45 | 0.03 | 0.23 | 0.00 | - | - | 1 | 28.32% |
| SCHW240628P00067000 | 2024-05-30 3:59PM EDT | 67.00 | 0.40 | 0.23 | 0.29 | -0.04 | -9.09% | 1 | 14 | 26.86% |
| SCHW240628P00068000 | 2024-05-30 12:59PM EDT | 68.00 | 0.50 | 0.32 | 0.39 | -0.09 | -15.25% | 5 | 30 | 25.93% |
| SCHW240628P00069000 | 2024-05-28 3:55PM EDT | 69.00 | 0.82 | 0.27 | 0.72 | -0.33 | -28.70% | 1 | 23 | 28.49% |
| SCHW240628P00070000 | 2024-05-31 3:45PM EDT | 70.00 | 0.69 | 0.45 | 0.70 | -0.76 | -52.41% | 3 | 61 | 24.12% |
| SCHW240628P00071000 | 2024-05-29 9:38AM EDT | 71.00 | 2.42 | 0.67 | 1.04 | 0.00 | - | 1 | 48 | 24.78% |
| SCHW240628P00072000 | 2024-05-29 11:25AM EDT | 72.00 | 2.61 | 0.97 | 1.37 | 0.00 | - | 4 | 118 | 24.22% |
| SCHW240628P00073000 | 2024-05-31 3:56PM EDT | 73.00 | 1.65 | 1.36 | 1.68 | -0.45 | -21.43% | 101 | 53 | 22.49% |
| SCHW240628P00074000 | 2024-05-30 12:48PM EDT | 74.00 | 3.05 | 1.86 | 2.30 | 0.00 | - | 20 | 53 | 23.58% |
| SCHW240628P00075000 | 2024-05-29 10:17AM EDT | 75.00 | 3.35 | 2.42 | 2.88 | -1.63 | -32.73% | 100 | 64 | 23.17% |
| SCHW240628P00076000 | 2024-05-22 3:20PM EDT | 76.00 | 1.80 | 1.27 | 4.75 | 0.00 | - | 9 | 9 | 38.92% |
| SCHW240628P00077000 | 2024-05-28 9:36AM EDT | 77.00 | 5.60 | 2.88 | 4.65 | 0.00 | - | 4 | 59 | 28.13% |
| SCHW240628P00078000 | 2024-05-29 11:08AM EDT | 78.00 | 7.64 | 3.00 | 5.90 | 0.00 | - | 10 | 24 | 35.45% |
| SCHW240628P00079000 | 2024-05-22 2:58PM EDT | 79.00 | 3.45 | 4.55 | 6.05 | 0.00 | - | - | 0 | 24.07% |
| SCHW240628P00080000 | 2024-05-17 3:03PM EDT | 80.00 | 2.58 | 6.45 | 7.10 | 0.00 | - | 1 | 1 | 27.95% |
| SCHW240628P00081000 | 2024-05-17 1:43PM EDT | 81.00 | 3.40 | 6.00 | 9.85 | 0.00 | - | 2 | 1 | 59.77% |
© 2024 Yahoo. All rights reserved.