The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00025000 | 2024-03-05 2:45PM EDT | 25.00 | 43.68 | 44.75 | 48.45 | 0.00 | - | - | 5 | 0.00% |
| SCHW240719C00027500 | 2023-10-24 9:46AM EDT | 27.50 | 23.15 | 28.80 | 29.65 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW240719C00030000 | 2024-04-08 1:39PM EDT | 30.00 | 43.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240719C00032500 | 2023-12-04 11:41AM EDT | 32.50 | 31.05 | 33.60 | 35.65 | 0.00 | - | 1 | 18 | 0.00% |
| SCHW240719C00035000 | 2024-03-05 2:48PM EDT | 35.00 | 33.85 | 34.75 | 38.65 | 0.00 | - | 5 | 46 | 0.00% |
| SCHW240719C00037500 | 2023-11-14 11:29AM EDT | 37.50 | 19.10 | 32.95 | 33.60 | 0.00 | - | 1 | 44 | 0.00% |
| SCHW240719C00040000 | 2024-03-20 3:08PM EDT | 40.00 | 30.20 | 31.35 | 35.90 | 0.00 | - | 1 | 54 | 117.77% |
| SCHW240719C00042500 | 2024-03-06 4:27PM EDT | 42.50 | 26.75 | 28.05 | 31.50 | 0.00 | - | 10 | 29 | 51.56% |
| SCHW240719C00045000 | 2024-04-30 10:27AM EDT | 45.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240719C00047500 | 2024-01-02 11:13AM EDT | 47.50 | 22.06 | 15.95 | 16.90 | 0.00 | - | 20 | 35 | 0.00% |
| SCHW240719C00050000 | 2024-04-26 10:17AM EDT | 50.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240719C00052500 | 2024-04-23 12:19PM EDT | 52.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240719C00055000 | 2024-04-24 10:35AM EDT | 55.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW240719C00057500 | 2024-03-14 12:51PM EDT | 57.50 | 11.62 | 12.15 | 14.10 | 0.00 | - | 1 | 508 | 0.00% |
| SCHW240719C00060000 | 2024-04-24 3:26PM EDT | 60.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240719C00062500 | 2024-04-18 3:24PM EDT | 62.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240719C00065000 | 2024-04-29 11:01AM EDT | 65.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240719C00067500 | 2024-04-26 3:17PM EDT | 67.50 | 9.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHW240719C00070000 | 2024-04-30 10:36AM EDT | 70.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| SCHW240719C00072500 | 2024-04-29 3:20PM EDT | 72.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW240719C00075000 | 2024-04-30 3:59PM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| SCHW240719C00077500 | 2024-04-30 3:59PM EDT | 77.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2,033 | 0 | 3.13% |
| SCHW240719C00080000 | 2024-04-30 3:57PM EDT | 80.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SCHW240719C00082500 | 2024-04-30 12:20PM EDT | 82.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SCHW240719C00085000 | 2024-04-30 12:03PM EDT | 85.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SCHW240719C00090000 | 2024-04-29 10:01AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW240719C00095000 | 2024-04-29 10:02AM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SCHW240719C00100000 | 2024-04-26 10:03AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240719C00105000 | 2024-01-11 1:40PM EDT | 105.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 2 | 1 | 35.35% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00025000 | 2024-04-19 10:51AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW240719P00027500 | 2024-03-07 11:09AM EDT | 27.50 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 30 | 115.82% |
| SCHW240719P00030000 | 2024-03-21 10:33AM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 2,841 | 105.27% |
| SCHW240719P00032500 | 2024-04-02 3:26PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW240719P00035000 | 2024-04-30 10:33AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240719P00037500 | 2024-04-30 2:20PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240719P00040000 | 2024-04-16 2:36PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SCHW240719P00042500 | 2024-04-30 10:36AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,200 | 0 | 25.00% |
| SCHW240719P00045000 | 2024-04-24 1:10PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCHW240719P00047500 | 2024-04-25 1:59PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCHW240719P00050000 | 2024-04-29 12:33PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCHW240719P00052500 | 2024-04-23 12:17PM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW240719P00055000 | 2024-04-26 11:22AM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240719P00057500 | 2024-04-30 3:57PM EDT | 57.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SCHW240719P00060000 | 2024-04-30 3:01PM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| SCHW240719P00062500 | 2024-04-30 3:06PM EDT | 62.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SCHW240719P00065000 | 2024-04-30 12:33PM EDT | 65.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SCHW240719P00067500 | 2024-04-30 3:06PM EDT | 67.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SCHW240719P00070000 | 2024-04-30 1:02PM EDT | 70.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SCHW240719P00072500 | 2024-04-30 12:45PM EDT | 72.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| SCHW240719P00075000 | 2024-04-30 3:02PM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SCHW240719P00077500 | 2024-04-29 3:17PM EDT | 77.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SCHW240719P00080000 | 2024-04-29 10:45AM EDT | 80.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.