The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250321C00040000 | 2024-05-28 10:06AM EDT | 40.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SCHW250321C00045000 | 2024-05-17 3:55PM EDT | 45.00 | 35.60 | 27.80 | 31.70 | 0.00 | - | 1 | 1 | 52.42% |
| SCHW250321C00050000 | 2024-06-13 1:13PM EDT | 50.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SCHW250321C00055000 | 2024-06-07 10:19AM EDT | 55.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| SCHW250321C00060000 | 2024-05-20 10:47AM EDT | 60.00 | 22.10 | 16.05 | 18.75 | 0.00 | - | 2 | 2 | 49.10% |
| SCHW250321C00065000 | 2024-06-07 1:05PM EDT | 65.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW250321C00070000 | 2024-06-11 9:30AM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SCHW250321C00072500 | 2024-06-10 10:41AM EDT | 72.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| SCHW250321C00075000 | 2024-06-18 12:41PM EDT | 75.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 4 | 709 | 0.78% |
| SCHW250321C00077500 | 2024-06-18 2:51PM EDT | 77.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 1.56% |
| SCHW250321C00080000 | 2024-06-11 2:12PM EDT | 80.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 71 | 93 | 3.13% |
| SCHW250321C00082500 | 2024-05-29 2:17PM EDT | 82.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,348 | 3.13% |
| SCHW250321C00085000 | 2024-05-10 11:36AM EDT | 85.00 | 5.05 | 3.80 | 4.40 | 0.00 | - | 1 | 3 | 33.97% |
| SCHW250321C00087500 | 2024-06-07 11:19AM EDT | 87.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SCHW250321C00090000 | 2024-06-06 11:51AM EDT | 90.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| SCHW250321C00095000 | 2024-06-18 2:34PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| SCHW250321C00100000 | 2024-05-22 2:49PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SCHW250321C00105000 | 2024-06-17 1:37PM EDT | 105.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SCHW250321C00110000 | 2024-06-03 12:59PM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| SCHW250321C00115000 | 2024-06-13 11:08AM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250321P00037500 | 2024-06-13 11:09AM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW250321P00040000 | 2024-06-13 11:08AM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| SCHW250321P00042500 | 2024-06-13 11:12AM EDT | 42.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW250321P00045000 | 2024-06-13 11:19AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| SCHW250321P00047500 | 2024-06-18 11:34AM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| SCHW250321P00050000 | 2024-06-18 12:44PM EDT | 50.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SCHW250321P00055000 | 2024-06-06 10:47AM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| SCHW250321P00060000 | 2024-06-07 11:49AM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| SCHW250321P00062500 | 2024-06-05 9:30AM EDT | 62.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 3.13% |
| SCHW250321P00065000 | 2024-06-11 1:01PM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| SCHW250321P00067500 | 2024-05-28 2:55PM EDT | 67.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| SCHW250321P00070000 | 2024-06-05 1:37PM EDT | 70.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| SCHW250321P00072500 | 2024-05-23 1:15PM EDT | 72.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.20% |
| SCHW250321P00075000 | 2024-05-30 2:52PM EDT | 75.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1,200 | 1,225 | 0.00% |
| SCHW250321P00077500 | 2024-06-03 11:25AM EDT | 77.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250321P00080000 | 2024-05-30 10:20AM EDT | 80.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW250321P00082500 | 2024-06-12 2:56PM EDT | 82.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SCHW250321P00085000 | 2024-05-29 12:09PM EDT | 85.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SCHW250321P00090000 | 2024-05-20 2:21PM EDT | 90.00 | 13.20 | 16.50 | 17.85 | 0.00 | - | - | 10 | 19.53% |
© 2024 Yahoo. All rights reserved.