The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-03-27 10:19AM EDT | 22.50 | 48.25 | 50.95 | 54.00 | 0.00 | - | 1 | 171 | 96.44% |
| SCHW250117C00025000 | 2024-04-15 11:38AM EDT | 25.00 | 47.62 | 47.00 | 51.15 | 0.00 | - | 2 | 66 | 59.77% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.00 | 0.00 | - | 3 | 13 | 70.85% |
| SCHW250117C00030000 | 2024-04-22 2:46PM EDT | 30.00 | 45.20 | 42.25 | 46.75 | 0.00 | - | 1 | 292 | 65.19% |
| SCHW250117C00032500 | 2023-12-29 12:39PM EDT | 32.50 | 38.00 | 30.10 | 34.30 | 0.00 | - | 15 | 23 | 0.00% |
| SCHW250117C00035000 | 2024-04-23 11:35AM EDT | 35.00 | 41.00 | 38.05 | 41.80 | 0.00 | - | 2 | 788 | 62.96% |
| SCHW250117C00037500 | 2024-04-12 2:24PM EDT | 37.50 | 33.77 | 35.15 | 39.85 | 0.00 | - | 40 | 315 | 59.08% |
| SCHW250117C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 35.75 | 33.25 | 37.05 | 0.00 | - | 2 | 612 | 56.32% |
| SCHW250117C00042500 | 2024-04-10 10:39AM EDT | 42.50 | 30.95 | 30.65 | 34.80 | 0.00 | - | 12 | 95 | 52.64% |
| SCHW250117C00045000 | 2024-04-30 12:18PM EDT | 45.00 | 30.59 | 29.65 | 31.35 | +0.59 | +1.97% | 2 | 533 | 51.12% |
| SCHW250117C00047500 | 2024-04-18 12:52PM EDT | 47.50 | 27.75 | 26.95 | 30.00 | 0.00 | - | 1 | 481 | 51.05% |
| SCHW250117C00050000 | 2024-04-26 1:59PM EDT | 50.00 | 26.94 | 25.15 | 26.30 | 0.00 | - | 10 | 1,509 | 49.18% |
| SCHW250117C00052500 | 2024-04-10 9:31AM EDT | 52.50 | 21.35 | 21.50 | 25.65 | 0.00 | - | 1 | 569 | 57.12% |
| SCHW250117C00055000 | 2024-04-26 2:18PM EDT | 55.00 | 22.62 | 21.40 | 21.80 | 0.00 | - | 1 | 4,074 | 43.85% |
| SCHW250117C00057500 | 2024-04-26 11:14AM EDT | 57.50 | 20.15 | 19.20 | 19.85 | 0.00 | - | 5 | 553 | 42.81% |
| SCHW250117C00060000 | 2024-04-29 12:37PM EDT | 60.00 | 18.25 | 17.30 | 17.65 | 0.00 | - | 15 | 1,883 | 40.04% |
| SCHW250117C00062500 | 2024-04-22 10:19AM EDT | 62.50 | 15.80 | 14.65 | 17.55 | 0.00 | - | 7 | 1,103 | 47.51% |
| SCHW250117C00065000 | 2024-04-24 3:51PM EDT | 65.00 | 14.72 | 13.55 | 13.90 | 0.00 | - | 10 | 3,195 | 37.18% |
| SCHW250117C00067500 | 2024-04-22 1:53PM EDT | 67.50 | 12.75 | 11.85 | 12.05 | 0.00 | - | 121 | 2,348 | 35.36% |
| SCHW250117C00070000 | 2024-04-29 2:08PM EDT | 70.00 | 11.00 | 9.80 | 11.45 | 0.00 | - | 3 | 4,959 | 38.50% |
| SCHW250117C00072500 | 2024-04-30 9:33AM EDT | 72.50 | 8.91 | 8.85 | 9.00 | -1.05 | -10.54% | 2 | 2,381 | 33.39% |
| SCHW250117C00075000 | 2024-04-30 3:53PM EDT | 75.00 | 7.60 | 7.50 | 8.55 | -0.85 | -10.06% | 14 | 4,460 | 36.08% |
| SCHW250117C00077500 | 2024-04-30 12:02PM EDT | 77.50 | 6.40 | 6.35 | 6.50 | -0.75 | -10.49% | 23 | 2,250 | 31.89% |
| SCHW250117C00080000 | 2024-04-29 1:08PM EDT | 80.00 | 5.75 | 5.30 | 5.45 | 0.00 | - | 5 | 4,546 | 31.24% |
| SCHW250117C00082500 | 2024-04-30 1:21PM EDT | 82.50 | 4.35 | 4.35 | 4.50 | -0.45 | -9.38% | 8 | 1,726 | 30.55% |
| SCHW250117C00085000 | 2024-04-29 12:07PM EDT | 85.00 | 4.00 | 3.55 | 3.70 | 0.00 | - | 21 | 2,814 | 30.02% |
| SCHW250117C00087500 | 2024-04-30 12:18PM EDT | 87.50 | 2.85 | 2.77 | 2.98 | -0.45 | -13.64% | 6 | 658 | 29.38% |
| SCHW250117C00090000 | 2024-04-30 11:57AM EDT | 90.00 | 2.33 | 2.30 | 2.43 | -0.37 | -13.70% | 29 | 2,011 | 29.08% |
| SCHW250117C00092500 | 2024-04-24 11:15AM EDT | 92.50 | 2.27 | 1.80 | 2.13 | 0.00 | - | 4 | 287 | 29.69% |
| SCHW250117C00095000 | 2024-04-23 2:11PM EDT | 95.00 | 1.77 | 1.44 | 1.55 | 0.00 | - | 2 | 191 | 28.37% |
| SCHW250117C00100000 | 2024-04-29 12:46PM EDT | 100.00 | 1.06 | 0.89 | 0.98 | 0.00 | - | 1 | 718 | 27.94% |
| SCHW250117C00105000 | 2024-04-24 10:21AM EDT | 105.00 | 0.74 | 0.54 | 0.62 | 0.00 | - | 1 | 132 | 27.74% |
| SCHW250117C00110000 | 2024-04-23 12:58PM EDT | 110.00 | 0.47 | 0.16 | 0.41 | 0.00 | - | 10 | 67 | 27.88% |
| SCHW250117C00115000 | 2024-04-30 2:49PM EDT | 115.00 | 0.28 | 0.11 | 0.48 | -0.07 | -20.00% | 2 | 246 | 31.20% |
| SCHW250117C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.10 | 0.12 | 0.23 | 0.00 | - | 1 | 64 | 29.35% |
| SCHW250117C00125000 | 2024-04-29 2:28PM EDT | 125.00 | 0.20 | 0.04 | 0.30 | 0.00 | - | 2 | 589 | 32.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-04-26 11:21AM EDT | 22.50 | 0.08 | 0.05 | 0.25 | 0.00 | - | 5 | 1,191 | 67.09% |
| SCHW250117P00025000 | 2024-04-15 12:57PM EDT | 25.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 11 | 372 | 58.79% |
| SCHW250117P00027500 | 2024-04-29 2:25PM EDT | 27.50 | 0.11 | 0.00 | 0.47 | 0.00 | - | 3 | 135 | 60.55% |
| SCHW250117P00030000 | 2024-04-25 3:09PM EDT | 30.00 | 0.16 | 0.03 | 0.71 | 0.00 | - | 1 | 630 | 60.35% |
| SCHW250117P00032500 | 2024-04-23 2:17PM EDT | 32.50 | 0.17 | 0.10 | 0.38 | 0.00 | - | 2 | 109 | 51.37% |
| SCHW250117P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 0.27 | 0.10 | 0.43 | 0.00 | - | 1 | 2,302 | 52.54% |
| SCHW250117P00037500 | 2024-04-23 2:15PM EDT | 37.50 | 0.36 | 0.10 | 0.48 | 0.00 | - | 2 | 253 | 49.37% |
| SCHW250117P00040000 | 2024-04-25 9:53AM EDT | 40.00 | 0.35 | 0.32 | 0.46 | 0.00 | - | 2 | 3,156 | 44.87% |
| SCHW250117P00042500 | 2024-04-22 3:36PM EDT | 42.50 | 0.41 | 0.38 | 0.58 | 0.00 | - | 1 | 2,855 | 43.19% |
| SCHW250117P00045000 | 2024-04-25 3:08PM EDT | 45.00 | 0.49 | 0.47 | 0.61 | 0.00 | - | 4 | 7,901 | 39.89% |
| SCHW250117P00047500 | 2024-04-30 11:34AM EDT | 47.50 | 0.59 | 0.55 | 0.63 | +0.01 | +1.72% | 125 | 5,182 | 36.55% |
| SCHW250117P00050000 | 2024-04-30 12:27PM EDT | 50.00 | 0.73 | 0.71 | 0.78 | +0.01 | +1.39% | 121 | 6,539 | 34.94% |
| SCHW250117P00052500 | 2024-04-30 10:48AM EDT | 52.50 | 0.89 | 0.90 | 0.96 | -0.01 | -1.11% | 1 | 1,125 | 33.33% |
| SCHW250117P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 1.08 | 1.15 | 1.21 | 0.00 | - | 10 | 7,420 | 32.04% |
| SCHW250117P00057500 | 2024-04-30 2:28PM EDT | 57.50 | 1.49 | 1.45 | 1.54 | +0.08 | +5.67% | 86 | 2,299 | 30.97% |
| SCHW250117P00060000 | 2024-04-29 1:04PM EDT | 60.00 | 1.78 | 1.84 | 1.93 | 0.00 | - | 2 | 8,641 | 29.85% |
| SCHW250117P00062500 | 2024-04-29 12:14PM EDT | 62.50 | 2.22 | 2.32 | 2.41 | 0.00 | - | 3 | 1,090 | 28.80% |
| SCHW250117P00065000 | 2024-04-29 1:04PM EDT | 65.00 | 2.80 | 2.79 | 3.05 | 0.00 | - | 2 | 5,369 | 28.08% |
| SCHW250117P00067500 | 2024-04-30 12:30PM EDT | 67.50 | 3.65 | 3.60 | 3.75 | +0.25 | +7.35% | 73 | 4,424 | 27.10% |
| SCHW250117P00070000 | 2024-04-30 2:28PM EDT | 70.00 | 4.45 | 4.45 | 4.60 | +0.15 | +3.49% | 1,265 | 4,040 | 26.25% |
| SCHW250117P00072500 | 2024-04-30 12:37PM EDT | 72.50 | 5.50 | 5.45 | 5.60 | +0.30 | +5.77% | 5 | 1,301 | 25.46% |
| SCHW250117P00075000 | 2024-04-26 3:58PM EDT | 75.00 | 6.25 | 6.55 | 6.75 | 0.00 | - | 11 | 2,912 | 24.68% |
| SCHW250117P00077500 | 2024-04-30 12:01PM EDT | 77.50 | 7.90 | 7.85 | 8.05 | 0.00 | - | 24 | 692 | 23.89% |
| SCHW250117P00080000 | 2024-04-19 11:10AM EDT | 80.00 | 9.70 | 9.05 | 10.00 | 0.00 | - | 85 | 326 | 25.15% |
| SCHW250117P00082500 | 2023-12-20 1:10PM EDT | 82.50 | 15.65 | 18.30 | 20.20 | 0.00 | - | 1 | 1 | 55.62% |
| SCHW250117P00085000 | 2024-04-26 2:07PM EDT | 85.00 | 11.92 | 11.05 | 13.40 | 0.00 | - | 1 | 12 | 23.95% |
| SCHW250117P00087500 | 2023-10-05 3:23PM EDT | 87.50 | 36.03 | 31.05 | 32.20 | 0.00 | - | 160 | 0 | 91.16% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 94.15% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 122.95% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 121.36% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 77.78% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 123.69% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-04-17 9:36AM EDT | 125.00 | 51.00 | 49.10 | 53.20 | 0.00 | - | 10 | 0 | 50.46% |
© 2024 Yahoo. All rights reserved.