The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00055000 | 2024-04-29 9:51AM EDT | 55.00 | 20.18 | 18.45 | 19.40 | 0.00 | - | 6 | 7 | 192.58% |
| SCHW240503C00060000 | 2024-04-11 3:07PM EDT | 60.00 | 11.54 | 13.45 | 15.30 | 0.00 | - | - | 10 | 143.95% |
| SCHW240503C00061000 | 2024-04-29 3:36PM EDT | 61.00 | 13.45 | 12.10 | 13.30 | 0.00 | - | 7 | 12 | 127.93% |
| SCHW240503C00062000 | 2024-04-25 11:26AM EDT | 62.00 | 12.56 | 11.40 | 12.50 | 0.00 | - | 1 | 57 | 136.43% |
| SCHW240503C00065000 | 2024-04-17 1:54PM EDT | 65.00 | 8.10 | 8.60 | 10.55 | 0.00 | - | 1 | 4 | 113.48% |
| SCHW240503C00066000 | 2024-04-30 10:13AM EDT | 66.00 | 7.92 | 6.75 | 8.50 | -0.06 | -0.75% | 2 | 9 | 99.41% |
| SCHW240503C00067000 | 2024-04-30 10:13AM EDT | 67.00 | 6.93 | 6.10 | 8.60 | -0.08 | -1.14% | 2 | 16 | 80.66% |
| SCHW240503C00068000 | 2024-04-29 1:41PM EDT | 68.00 | 6.84 | 4.85 | 7.15 | 0.00 | - | 8 | 39 | 112.21% |
| SCHW240503C00069000 | 2024-04-30 12:06PM EDT | 69.00 | 4.93 | 3.00 | 5.60 | -1.32 | -21.12% | 2 | 58 | 76.37% |
| SCHW240503C00070000 | 2024-04-26 3:56PM EDT | 70.00 | 5.05 | 3.65 | 4.55 | 0.00 | - | 5 | 253 | 63.97% |
| SCHW240503C00071000 | 2024-04-29 3:06PM EDT | 71.00 | 3.60 | 3.05 | 3.20 | 0.00 | - | 3 | 100 | 36.72% |
| SCHW240503C00072000 | 2024-04-30 10:20AM EDT | 72.00 | 2.32 | 2.15 | 2.22 | -0.68 | -22.67% | 6 | 403 | 28.91% |
| SCHW240503C00073000 | 2024-04-30 1:51PM EDT | 73.00 | 1.35 | 1.35 | 1.42 | -0.50 | -27.03% | 32 | 611 | 26.86% |
| SCHW240503C00074000 | 2024-04-30 1:31PM EDT | 74.00 | 0.64 | 0.74 | 0.77 | -0.52 | -44.83% | 145 | 1,359 | 24.90% |
| SCHW240503C00075000 | 2024-04-30 2:08PM EDT | 75.00 | 0.33 | 0.32 | 0.34 | -0.28 | -45.90% | 204 | 2,789 | 23.63% |
| SCHW240503C00076000 | 2024-04-30 1:05PM EDT | 76.00 | 0.11 | 0.12 | 0.13 | -0.16 | -59.26% | 157 | 609 | 23.44% |
| SCHW240503C00077000 | 2024-04-30 12:32PM EDT | 77.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 109 | 638 | 24.41% |
| SCHW240503C00078000 | 2024-04-30 11:56AM EDT | 78.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 54 | 402 | 27.74% |
| SCHW240503C00079000 | 2024-04-30 1:16PM EDT | 79.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 32 | 235 | 30.86% |
| SCHW240503C00080000 | 2024-04-30 11:38AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 232 | 35.94% |
| SCHW240503C00081000 | 2024-04-29 10:29AM EDT | 81.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 12 | 88.96% |
| SCHW240503C00082000 | 2024-04-22 1:31PM EDT | 82.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 352 | 361 | 41.41% |
| SCHW240503C00083000 | 2024-04-23 12:49PM EDT | 83.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 103.71% |
| SCHW240503C00086000 | 2024-04-26 10:16AM EDT | 86.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 53.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00050000 | 2024-04-15 3:21PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 168.75% |
| SCHW240503P00055000 | 2024-04-22 3:36PM EDT | 55.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 801 | 804 | 215.82% |
| SCHW240503P00057000 | 2024-04-16 9:56AM EDT | 57.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 15 | 195.51% |
| SCHW240503P00058000 | 2024-04-17 2:09PM EDT | 58.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 2 | 185.55% |
| SCHW240503P00059000 | 2024-04-15 3:19PM EDT | 59.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 89.06% |
| SCHW240503P00060000 | 2024-04-26 2:28PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 168 | 73.44% |
| SCHW240503P00061000 | 2024-04-26 2:28PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 409 | 73.44% |
| SCHW240503P00062000 | 2024-04-30 9:33AM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 67.19% |
| SCHW240503P00063000 | 2024-04-17 1:08PM EDT | 63.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 41 | 83.20% |
| SCHW240503P00064000 | 2024-04-30 9:56AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 64 | 53.13% |
| SCHW240503P00065000 | 2024-04-30 9:56AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 76 | 53.91% |
| SCHW240503P00066000 | 2024-04-30 11:41AM EDT | 66.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 102 | 187 | 50.78% |
| SCHW240503P00067000 | 2024-04-26 2:41PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 220 | 44.53% |
| SCHW240503P00068000 | 2024-04-30 1:36PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 168 | 41.41% |
| SCHW240503P00069000 | 2024-04-30 2:08PM EDT | 69.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 34 | 304 | 37.11% |
| SCHW240503P00070000 | 2024-04-30 11:05AM EDT | 70.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 23 | 440 | 32.23% |
| SCHW240503P00071000 | 2024-04-30 12:04PM EDT | 71.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 14 | 625 | 28.32% |
| SCHW240503P00072000 | 2024-04-30 1:45PM EDT | 72.00 | 0.17 | 0.14 | 0.16 | +0.04 | +30.77% | 42 | 598 | 25.78% |
| SCHW240503P00073000 | 2024-04-30 1:36PM EDT | 73.00 | 0.41 | 0.34 | 0.36 | +0.17 | +70.83% | 374 | 887 | 24.71% |
| SCHW240503P00074000 | 2024-04-30 1:36PM EDT | 74.00 | 0.82 | 0.70 | 0.73 | +0.33 | +67.35% | 190 | 847 | 23.63% |
| SCHW240503P00075000 | 2024-04-30 12:54PM EDT | 75.00 | 1.36 | 1.27 | 1.33 | +0.41 | +43.16% | 143 | 564 | 23.24% |
| SCHW240503P00076000 | 2024-04-30 1:22PM EDT | 76.00 | 2.32 | 1.41 | 2.14 | +0.80 | +52.63% | 19 | 145 | 24.02% |
| SCHW240503P00077000 | 2024-04-26 12:46PM EDT | 77.00 | 2.17 | 2.66 | 4.25 | 0.00 | - | 2 | 6 | 78.22% |
| SCHW240503P00080000 | 2024-04-15 9:55AM EDT | 80.00 | 7.55 | 5.50 | 7.80 | 0.00 | - | - | 1 | 81.84% |
© 2024 Yahoo. All rights reserved.