The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240816C00060000 | 2024-05-13 1:09PM EDT | 60.00 | 15.90 | 14.60 | 17.70 | 0.00 | - | 3 | 3 | 60.01% |
| SCHW240816C00065000 | 2024-05-20 12:20PM EDT | 65.00 | 14.93 | 11.20 | 12.40 | 0.00 | - | 1 | 3 | 43.56% |
| SCHW240816C00067500 | 2024-05-17 2:59PM EDT | 67.50 | 12.95 | 8.25 | 9.65 | 0.00 | - | 3 | 10 | 34.77% |
| SCHW240816C00070000 | 2024-05-16 10:52AM EDT | 70.00 | 9.70 | 6.65 | 7.65 | 0.00 | - | 7 | 10 | 32.29% |
| SCHW240816C00072500 | 2024-05-21 2:42PM EDT | 72.50 | 8.70 | 5.15 | 5.80 | 0.00 | - | 1 | 76 | 29.88% |
| SCHW240816C00075000 | 2024-05-22 2:58PM EDT | 75.00 | 4.65 | 4.15 | 4.30 | -2.00 | -30.08% | 1 | 194 | 28.64% |
| SCHW240816C00077500 | 2024-05-22 3:59PM EDT | 77.50 | 3.00 | 2.92 | 3.05 | -2.15 | -41.75% | 57 | 459 | 27.52% |
| SCHW240816C00080000 | 2024-05-22 3:41PM EDT | 80.00 | 2.16 | 1.96 | 2.03 | -1.69 | -43.90% | 145 | 399 | 26.32% |
| SCHW240816C00082500 | 2024-05-22 2:52PM EDT | 82.50 | 1.52 | 1.24 | 1.54 | -1.16 | -43.28% | 60 | 270 | 27.54% |
| SCHW240816C00085000 | 2024-05-22 3:56PM EDT | 85.00 | 0.80 | 0.76 | 0.98 | -1.01 | -55.80% | 1 | 876 | 26.81% |
| SCHW240816C00090000 | 2024-05-22 9:31AM EDT | 90.00 | 0.67 | 0.07 | 0.53 | +0.02 | +3.08% | 4 | 156 | 28.54% |
| SCHW240816C00095000 | 2024-05-16 3:13PM EDT | 95.00 | 0.30 | 0.03 | 0.52 | 0.00 | - | - | 2 | 34.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240816P00060000 | 2024-05-17 9:30AM EDT | 60.00 | 0.28 | 0.24 | 1.19 | 0.00 | - | 5 | 15 | 45.75% |
| SCHW240816P00065000 | 2024-05-21 9:30AM EDT | 65.00 | 0.40 | 0.60 | 0.69 | 0.00 | - | 1 | 21 | 28.15% |
| SCHW240816P00067500 | 2024-05-22 2:07PM EDT | 67.50 | 0.65 | 0.92 | 1.10 | +0.03 | +4.84% | 5 | 42 | 27.39% |
| SCHW240816P00070000 | 2024-05-22 3:48PM EDT | 70.00 | 1.45 | 1.42 | 1.53 | +0.68 | +88.31% | 10 | 682 | 25.35% |
| SCHW240816P00072500 | 2024-05-22 3:19PM EDT | 72.50 | 1.75 | 2.17 | 2.24 | +0.58 | +49.57% | 58 | 586 | 24.13% |
| SCHW240816P00075000 | 2024-05-22 3:39PM EDT | 75.00 | 3.00 | 3.10 | 3.25 | +1.18 | +64.84% | 42 | 562 | 23.27% |
| SCHW240816P00077500 | 2024-05-22 2:54PM EDT | 77.50 | 3.65 | 4.35 | 4.50 | +0.86 | +30.82% | 34 | 127 | 22.10% |
| SCHW240816P00080000 | 2024-05-21 3:35PM EDT | 80.00 | 5.10 | 5.85 | 6.15 | +1.35 | +36.00% | 4 | 258 | 21.66% |
© 2024 Yahoo. All rights reserved.