The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220C00025000 | 2023-11-21 2:56PM EDT | 25.00 | 32.25 | 42.45 | 44.80 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00027500 | 2024-03-05 2:51PM EDT | 27.50 | 41.28 | 42.50 | 46.30 | 0.00 | - | 10 | 12 | 0.00% |
| SCHW241220C00030000 | 2024-01-23 1:15PM EDT | 30.00 | 34.84 | 34.10 | 37.45 | 0.00 | - | 1 | 19 | 0.00% |
| SCHW241220C00032500 | 2023-11-09 1:41PM EDT | 32.50 | 24.55 | 31.45 | 33.60 | 0.00 | - | - | 2 | 0.00% |
| SCHW241220C00035000 | 2023-12-07 2:44PM EDT | 35.00 | 29.45 | 32.50 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00037500 | 2023-11-16 10:53AM EDT | 37.50 | 21.10 | 34.55 | 36.15 | 0.00 | - | 1 | 25 | 0.00% |
| SCHW241220C00040000 | 2024-03-20 10:17AM EDT | 40.00 | 29.55 | 32.00 | 36.70 | 0.00 | - | 10 | 32 | 77.03% |
| SCHW241220C00042500 | 2024-02-07 11:47AM EDT | 42.50 | 21.65 | 25.05 | 28.10 | 0.00 | - | 1 | 22 | 0.00% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 45.00 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 0.00% |
| SCHW241220C00047500 | 2024-02-29 3:46PM EDT | 47.50 | 21.24 | 25.95 | 27.60 | 0.00 | - | 1 | 57 | 45.24% |
| SCHW241220C00050000 | 2024-01-31 11:59AM EDT | 50.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SCHW241220C00052500 | 2024-01-22 1:08PM EDT | 52.50 | 14.90 | 14.65 | 15.05 | 0.00 | - | 1 | 139 | 0.00% |
| SCHW241220C00055000 | 2024-04-15 1:32PM EDT | 55.00 | 19.05 | 20.40 | 21.45 | 0.00 | - | 2 | 87 | 43.96% |
| SCHW241220C00057500 | 2024-04-19 3:35PM EDT | 57.50 | 18.57 | 18.65 | 19.30 | 0.00 | - | 1 | 250 | 41.82% |
| SCHW241220C00060000 | 2024-04-23 12:05PM EDT | 60.00 | 18.28 | 16.40 | 17.40 | 0.00 | - | 3 | 327 | 40.92% |
| SCHW241220C00062500 | 2024-04-22 10:27AM EDT | 62.50 | 15.48 | 14.80 | 16.05 | 0.00 | - | 2 | 122 | 42.49% |
| SCHW241220C00065000 | 2024-04-23 11:50AM EDT | 65.00 | 14.05 | 12.95 | 13.20 | 0.00 | - | 1 | 391 | 35.84% |
| SCHW241220C00067500 | 2024-04-15 1:43PM EDT | 67.50 | 9.95 | 11.20 | 11.40 | 0.00 | - | 4 | 299 | 34.36% |
| SCHW241220C00070000 | 2024-04-30 11:49AM EDT | 70.00 | 9.60 | 8.90 | 11.45 | -1.05 | -9.86% | 1 | 2,130 | 40.73% |
| SCHW241220C00072500 | 2024-04-29 9:47AM EDT | 72.50 | 8.85 | 8.15 | 8.35 | 0.00 | - | 13 | 594 | 32.52% |
| SCHW241220C00075000 | 2024-04-30 9:45AM EDT | 75.00 | 6.90 | 6.85 | 7.00 | -0.70 | -9.21% | 24 | 1,254 | 31.59% |
| SCHW241220C00077500 | 2024-04-23 12:00PM EDT | 77.50 | 6.41 | 5.25 | 5.85 | 0.00 | - | 1 | 916 | 30.98% |
| SCHW241220C00080000 | 2024-04-29 9:44AM EDT | 80.00 | 5.12 | 4.65 | 4.80 | 0.00 | - | 1 | 982 | 30.26% |
| SCHW241220C00082500 | 2024-04-26 3:57PM EDT | 82.50 | 4.30 | 3.75 | 3.90 | 0.00 | - | 2 | 38 | 29.65% |
| SCHW241220C00085000 | 2024-04-29 1:12PM EDT | 85.00 | 3.35 | 2.88 | 3.10 | 0.00 | - | 1 | 223 | 28.96% |
| SCHW241220C00090000 | 2024-04-30 3:58PM EDT | 90.00 | 1.86 | 1.81 | 1.95 | -0.19 | -9.27% | 9 | 179 | 28.15% |
| SCHW241220C00095000 | 2024-04-26 2:32PM EDT | 95.00 | 1.36 | 1.09 | 1.18 | 0.00 | - | 2 | 178 | 27.50% |
| SCHW241220C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 0.86 | 0.64 | 0.73 | 0.00 | - | 5 | 37 | 27.37% |
| SCHW241220C00105000 | 2024-04-29 9:49AM EDT | 105.00 | 0.48 | 0.36 | 0.45 | 0.00 | - | 4 | 10 | 27.34% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220P00025000 | 2024-04-29 11:30AM EDT | 25.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 2 | 49 | 67.19% |
| SCHW241220P00027500 | 2024-04-15 3:25PM EDT | 27.50 | 0.09 | 0.01 | 2.20 | 0.00 | - | 358 | 527 | 87.79% |
| SCHW241220P00030000 | 2024-03-12 1:53PM EDT | 30.00 | 0.17 | 0.01 | 0.53 | 0.00 | - | 2 | 73 | 60.30% |
| SCHW241220P00032500 | 2024-04-03 1:15PM EDT | 32.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2,748 | 50.29% |
| SCHW241220P00035000 | 2024-04-03 1:15PM EDT | 35.00 | 0.18 | 0.05 | 0.23 | 0.00 | - | 2 | 213 | 49.51% |
| SCHW241220P00037500 | 2024-04-11 11:59AM EDT | 37.50 | 0.31 | 0.08 | 0.27 | 0.00 | - | 12 | 334 | 46.73% |
| SCHW241220P00040000 | 2024-04-23 2:11PM EDT | 40.00 | 0.25 | 0.13 | 0.31 | 0.00 | - | 2 | 344 | 43.90% |
| SCHW241220P00042500 | 2024-04-30 1:52PM EDT | 42.50 | 0.25 | 0.18 | 0.37 | 0.00 | - | 1 | 730 | 41.50% |
| SCHW241220P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 1 | 105 | 38.43% |
| SCHW241220P00047500 | 2024-04-17 10:51AM EDT | 47.50 | 0.61 | 0.34 | 0.55 | 0.00 | - | 1 | 234 | 37.45% |
| SCHW241220P00050000 | 2024-04-30 1:36PM EDT | 50.00 | 0.59 | 0.54 | 0.61 | +0.01 | +1.72% | 8 | 617 | 34.72% |
| SCHW241220P00052500 | 2024-04-18 11:34AM EDT | 52.50 | 0.90 | 0.71 | 0.77 | 0.00 | - | 20 | 301 | 33.15% |
| SCHW241220P00055000 | 2024-04-16 3:34PM EDT | 55.00 | 1.33 | 0.93 | 0.98 | 0.00 | - | 1 | 807 | 31.76% |
| SCHW241220P00057500 | 2024-04-18 1:03PM EDT | 57.50 | 1.46 | 1.21 | 1.27 | 0.00 | - | 14 | 203 | 30.64% |
| SCHW241220P00060000 | 2024-04-26 3:52PM EDT | 60.00 | 1.48 | 1.57 | 1.64 | 0.00 | - | 4 | 1,083 | 29.60% |
| SCHW241220P00062500 | 2024-04-24 10:47AM EDT | 62.50 | 1.90 | 2.03 | 2.10 | 0.00 | - | 20 | 1,815 | 28.61% |
| SCHW241220P00065000 | 2024-04-30 3:22PM EDT | 65.00 | 2.58 | 2.58 | 2.67 | +0.08 | +3.20% | 9 | 649 | 27.69% |
| SCHW241220P00067500 | 2024-04-30 2:11PM EDT | 67.50 | 3.30 | 3.25 | 3.35 | +0.25 | +8.20% | 7 | 974 | 26.73% |
| SCHW241220P00070000 | 2024-04-26 2:45PM EDT | 70.00 | 3.80 | 4.10 | 4.20 | 0.00 | - | 2 | 909 | 25.97% |
| SCHW241220P00072500 | 2024-04-26 2:07PM EDT | 72.50 | 4.75 | 5.05 | 5.20 | 0.00 | - | 1 | 160 | 25.21% |
| SCHW241220P00075000 | 2024-04-23 12:23PM EDT | 75.00 | 5.85 | 6.20 | 6.35 | 0.00 | - | 2 | 131 | 24.42% |
| SCHW241220P00077500 | 2024-04-23 12:48PM EDT | 77.50 | 7.07 | 7.50 | 7.65 | 0.00 | - | 323 | 241 | 23.57% |
| SCHW241220P00080000 | 2024-04-22 10:12AM EDT | 80.00 | 9.03 | 8.90 | 9.10 | 0.00 | - | 1 | 34 | 22.62% |
| SCHW241220P00085000 | 2023-12-27 2:19PM EDT | 85.00 | 16.90 | 20.50 | 22.05 | 0.00 | - | 1 | 2 | 60.09% |
© 2024 Yahoo. All rights reserved.