The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219C00025000 | 2024-04-25 2:30PM EDT | 25.00 | 50.50 | 47.50 | 52.50 | 0.00 | - | 1 | 61 | 58.98% |
| SCHW251219C00027500 | 2024-01-02 1:27PM EDT | 27.50 | 41.50 | 34.25 | 37.70 | 0.00 | - | 88 | 86 | 0.00% |
| SCHW251219C00030000 | 2024-03-04 3:41PM EDT | 30.00 | 39.69 | 40.55 | 45.35 | 0.00 | - | 2 | 166 | 53.85% |
| SCHW251219C00032500 | 2023-10-20 1:54PM EDT | 32.50 | 22.82 | 27.00 | 28.35 | 0.00 | - | 1 | 9 | 0.00% |
| SCHW251219C00035000 | 2024-04-17 9:31AM EDT | 35.00 | 40.85 | 38.65 | 43.25 | 0.00 | - | 1 | 146 | 50.87% |
| SCHW251219C00037500 | 2023-12-21 12:05PM EDT | 37.50 | 33.51 | 28.75 | 32.00 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW251219C00040000 | 2024-04-04 12:03PM EDT | 40.00 | 35.30 | 35.25 | 37.25 | 0.00 | - | 1 | 214 | 51.54% |
| SCHW251219C00042500 | 2024-04-17 12:07PM EDT | 42.50 | 33.10 | 33.50 | 36.95 | 0.00 | - | 1 | 33 | 50.22% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 45.00 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 45.52% |
| SCHW251219C00047500 | 2024-04-17 11:12AM EDT | 47.50 | 29.50 | 29.60 | 32.70 | 0.00 | - | 1 | 34 | 53.89% |
| SCHW251219C00050000 | 2024-04-29 10:01AM EDT | 50.00 | 29.53 | 27.10 | 29.15 | 0.00 | - | 1 | 476 | 45.52% |
| SCHW251219C00052500 | 2024-04-23 3:06PM EDT | 52.50 | 27.44 | 25.65 | 27.00 | 0.00 | - | 3 | 188 | 43.29% |
| SCHW251219C00055000 | 2024-04-29 9:57AM EDT | 55.00 | 25.58 | 24.45 | 25.05 | 0.00 | - | 3 | 547 | 41.79% |
| SCHW251219C00057500 | 2024-04-17 12:06PM EDT | 57.50 | 21.90 | 22.30 | 25.50 | 0.00 | - | 3 | 45 | 48.46% |
| SCHW251219C00060000 | 2024-04-30 9:57AM EDT | 60.00 | 21.06 | 20.00 | 21.65 | -1.25 | -5.60% | 1 | 446 | 40.14% |
| SCHW251219C00062500 | 2024-03-22 9:30AM EDT | 62.50 | 19.14 | 19.05 | 19.55 | 0.00 | - | 3 | 671 | 37.82% |
| SCHW251219C00065000 | 2024-04-15 1:26PM EDT | 65.00 | 16.72 | 17.85 | 19.20 | 0.00 | - | 5 | 453 | 40.72% |
| SCHW251219C00067500 | 2024-04-18 2:04PM EDT | 67.50 | 15.94 | 16.20 | 16.85 | 0.00 | - | 3 | 60 | 37.38% |
| SCHW251219C00070000 | 2024-04-26 2:36PM EDT | 70.00 | 16.05 | 14.05 | 17.50 | 0.00 | - | 3 | 419 | 42.51% |
| SCHW251219C00072500 | 2024-04-04 2:26PM EDT | 72.50 | 13.00 | 13.60 | 14.05 | 0.00 | - | 1 | 194 | 35.87% |
| SCHW251219C00075000 | 2024-04-29 1:58PM EDT | 75.00 | 13.05 | 12.30 | 12.75 | 0.00 | - | 5 | 268 | 35.14% |
| SCHW251219C00077500 | 2024-04-10 12:30PM EDT | 77.50 | 10.41 | 11.05 | 11.60 | 0.00 | - | 1 | 95 | 34.64% |
| SCHW251219C00080000 | 2024-04-26 3:17PM EDT | 80.00 | 10.85 | 9.95 | 10.40 | 0.00 | - | 11 | 597 | 33.84% |
| SCHW251219C00082500 | 2024-04-22 10:55AM EDT | 82.50 | 9.45 | 8.95 | 9.45 | 0.00 | - | - | 3 | 33.52% |
| SCHW251219C00085000 | 2024-04-29 1:58PM EDT | 85.00 | 8.65 | 7.95 | 8.55 | 0.00 | - | 5 | 62 | 33.17% |
| SCHW251219C00090000 | 2024-04-09 2:22PM EDT | 90.00 | 6.20 | 6.35 | 6.85 | 0.00 | - | 2 | 202 | 32.23% |
| SCHW251219C00095000 | 2024-04-15 3:51PM EDT | 95.00 | 4.80 | 4.95 | 5.40 | 0.00 | - | 1 | 27 | 31.34% |
| SCHW251219C00100000 | 2024-04-22 10:12AM EDT | 100.00 | 3.64 | 3.30 | 4.25 | 0.00 | - | 3 | 36 | 30.67% |
| SCHW251219C00105000 | 2024-04-18 12:05PM EDT | 105.00 | 3.27 | 2.52 | 3.35 | 0.00 | - | 5 | 81 | 30.20% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219P00025000 | 2024-04-15 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 3 | 446 | 56.91% |
| SCHW251219P00027500 | 2024-04-19 2:13PM EDT | 27.50 | 0.43 | 0.30 | 0.61 | 0.00 | - | 1 | 385 | 48.00% |
| SCHW251219P00030000 | 2024-02-13 1:25PM EDT | 30.00 | 0.97 | 0.00 | 1.98 | 0.00 | - | 2 | 131 | 59.47% |
| SCHW251219P00032500 | 2024-03-13 3:13PM EDT | 32.50 | 0.60 | 0.49 | 2.05 | 0.00 | - | 100 | 274 | 55.52% |
| SCHW251219P00035000 | 2024-03-18 9:39AM EDT | 35.00 | 1.10 | 0.35 | 1.12 | 0.00 | - | 2 | 611 | 43.24% |
| SCHW251219P00037500 | 2024-04-19 3:19PM EDT | 37.50 | 1.00 | 0.70 | 2.14 | +0.05 | +5.26% | 1 | 53 | 48.04% |
| SCHW251219P00040000 | 2024-03-26 1:27PM EDT | 40.00 | 1.35 | 0.85 | 1.67 | 0.00 | - | 1 | 702 | 41.04% |
| SCHW251219P00042500 | 2024-04-02 11:52AM EDT | 42.50 | 1.60 | 1.12 | 1.41 | 0.00 | - | 17 | 946 | 35.93% |
| SCHW251219P00045000 | 2024-04-26 2:50PM EDT | 45.00 | 1.42 | 1.37 | 1.64 | 0.00 | - | 10 | 1,342 | 34.50% |
| SCHW251219P00047500 | 2024-04-24 9:57AM EDT | 47.50 | 1.70 | 1.56 | 1.83 | 0.00 | - | 12 | 712 | 32.72% |
| SCHW251219P00050000 | 2024-04-17 12:44PM EDT | 50.00 | 2.46 | 2.02 | 2.25 | 0.00 | - | 48 | 672 | 32.10% |
| SCHW251219P00052500 | 2024-04-16 12:20PM EDT | 52.50 | 2.94 | 2.39 | 2.66 | 0.00 | - | 2 | 800 | 31.15% |
| SCHW251219P00055000 | 2024-04-12 1:27PM EDT | 55.00 | 4.10 | 2.05 | 3.10 | 0.00 | - | 8 | 247 | 30.14% |
| SCHW251219P00057500 | 2024-04-26 3:26PM EDT | 57.50 | 3.40 | 2.92 | 3.65 | 0.00 | - | 80 | 153 | 29.35% |
| SCHW251219P00060000 | 2024-04-30 2:13PM EDT | 60.00 | 4.20 | 3.20 | 4.30 | +0.30 | +7.69% | 1 | 289 | 28.69% |
| SCHW251219P00062500 | 2024-04-19 11:53AM EDT | 62.50 | 5.00 | 4.65 | 5.70 | 0.00 | - | 3 | 72 | 30.22% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 65.00 | 6.10 | 3.85 | 5.95 | 0.00 | - | 20 | 214 | 27.74% |
| SCHW251219P00067500 | 2024-04-17 2:08PM EDT | 67.50 | 7.00 | 5.45 | 6.60 | 0.00 | - | 1 | 59 | 26.38% |
| SCHW251219P00070000 | 2024-04-24 1:52PM EDT | 70.00 | 6.85 | 7.15 | 7.50 | 0.00 | - | 3 | 110 | 25.53% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 72.50 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 31.25% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 75.00 | 10.24 | 9.30 | 9.95 | 0.00 | - | 2 | 60 | 24.86% |
| SCHW251219P00080000 | 2024-01-17 2:46PM EDT | 80.00 | 18.56 | 17.25 | 18.30 | 0.00 | - | 1 | 63 | 38.78% |
| SCHW251219P00085000 | 2023-08-21 2:04PM EDT | 85.00 | 26.48 | 28.10 | 29.20 | 0.00 | - | 1 | 3 | 57.26% |
| SCHW251219P00090000 | 2023-08-22 10:17AM EDT | 90.00 | 32.20 | 33.50 | 34.65 | 0.00 | - | 4 | 0 | 62.07% |
© 2024 Yahoo. All rights reserved.