The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018C00032500 | 2024-03-05 2:42PM EDT | 32.50 | 36.85 | 37.45 | 41.35 | 0.00 | - | - | 10 | 0.00% |
| SCHW241018C00035000 | 2024-03-18 3:01PM EDT | 35.00 | 33.38 | 36.30 | 40.20 | 0.00 | - | 3 | 5 | 100.34% |
| SCHW241018C00040000 | 2024-06-21 1:21PM EDT | 40.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SCHW241018C00045000 | 2024-03-27 3:59PM EDT | 45.00 | 28.50 | 28.90 | 32.90 | 0.00 | - | 1 | 1 | 83.15% |
| SCHW241018C00047500 | 2024-04-12 9:46AM EDT | 47.50 | 24.37 | 27.75 | 31.45 | 0.00 | - | 5 | 5 | 91.63% |
| SCHW241018C00050000 | 2024-03-01 2:14PM EDT | 50.00 | 18.40 | 22.95 | 24.25 | 0.00 | - | 10 | 6 | 36.04% |
| SCHW241018C00055000 | 2024-06-17 1:15PM EDT | 55.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241018C00057500 | 2024-06-17 1:29PM EDT | 57.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241018C00060000 | 2024-06-25 1:33PM EDT | 60.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241018C00062500 | 2024-07-01 12:27PM EDT | 62.50 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241018C00065000 | 2024-06-25 11:24AM EDT | 65.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW241018C00067500 | 2024-07-02 10:22AM EDT | 67.50 | 8.60 | 0.00 | 0.00 | +0.10 | +1.18% | 1 | 0 | 0.00% |
| SCHW241018C00070000 | 2024-06-27 9:45AM EDT | 70.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241018C00072500 | 2024-07-02 1:37PM EDT | 72.50 | 5.26 | 0.00 | 0.00 | +0.31 | +6.26% | 2 | 0 | 0.00% |
| SCHW241018C00075000 | 2024-07-02 1:45PM EDT | 75.00 | 3.92 | 0.00 | 0.00 | +0.02 | +0.51% | 151 | 0 | 0.78% |
| SCHW241018C00077500 | 2024-07-02 3:08PM EDT | 77.50 | 3.00 | 0.00 | 0.00 | +0.12 | +4.17% | 13 | 0 | 1.56% |
| SCHW241018C00080000 | 2024-07-02 3:41PM EDT | 80.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SCHW241018C00082500 | 2024-07-02 10:45AM EDT | 82.50 | 1.36 | 0.00 | 0.00 | -0.15 | -9.93% | 1 | 0 | 6.25% |
| SCHW241018C00085000 | 2024-07-01 9:57AM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SCHW241018C00087500 | 2024-06-27 1:27PM EDT | 87.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW241018C00090000 | 2024-07-01 12:21PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SCHW241018C00095000 | 2024-07-02 3:18PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | -0.03 | -12.50% | 40 | 0 | 12.50% |
| SCHW241018C00100000 | 2024-06-11 11:44AM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SCHW241018C00105000 | 2024-04-02 2:23PM EDT | 105.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 2 | 0 | 35.74% |
| SCHW241018C00110000 | 2024-05-03 3:31PM EDT | 110.00 | 0.13 | 0.05 | 0.09 | 0.00 | - | 200 | 57 | 33.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018P00032500 | 2024-05-02 1:52PM EDT | 32.50 | 0.07 | 0.02 | 0.23 | 0.00 | - | 2 | 11 | 72.46% |
| SCHW241018P00035000 | 2024-05-02 1:52PM EDT | 35.00 | 0.04 | 0.03 | 0.25 | 0.00 | - | 2 | 2 | 67.58% |
| SCHW241018P00037500 | 2024-04-19 3:34PM EDT | 37.50 | 0.15 | 0.03 | 1.88 | 0.00 | - | 1 | 4 | 90.33% |
| SCHW241018P00040000 | 2024-04-02 12:35PM EDT | 40.00 | 0.24 | 0.11 | 0.15 | 0.00 | - | 7 | 561 | 56.06% |
| SCHW241018P00042500 | 2024-06-18 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SCHW241018P00045000 | 2024-05-28 1:06PM EDT | 45.00 | 0.17 | 0.04 | 0.10 | 0.00 | - | 4 | 65 | 44.53% |
| SCHW241018P00047500 | 2024-06-21 3:11PM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW241018P00050000 | 2024-06-24 10:50AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SCHW241018P00055000 | 2024-06-07 12:34PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW241018P00057500 | 2024-06-27 2:31PM EDT | 57.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW241018P00060000 | 2024-07-01 11:49AM EDT | 60.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW241018P00062500 | 2024-07-02 3:47PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | -0.06 | -7.89% | 100 | 0 | 6.25% |
| SCHW241018P00065000 | 2024-07-02 1:04PM EDT | 65.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW241018P00067500 | 2024-07-02 1:48PM EDT | 67.50 | 1.62 | 0.00 | 0.00 | -0.04 | -2.41% | 20 | 0 | 3.13% |
| SCHW241018P00070000 | 2024-07-02 2:00PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | -0.13 | -5.35% | 2 | 0 | 3.13% |
| SCHW241018P00072500 | 2024-07-01 1:35PM EDT | 72.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SCHW241018P00075000 | 2024-07-02 1:00PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | -0.14 | -3.02% | 20 | 0 | 0.00% |
| SCHW241018P00077500 | 2024-07-01 2:09PM EDT | 77.50 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241018P00080000 | 2024-06-14 1:20PM EDT | 80.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW241018P00082500 | 2024-06-04 11:41AM EDT | 82.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SCHW241018P00085000 | 2024-06-13 9:34AM EDT | 85.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW241018P00087500 | 2024-05-21 3:59PM EDT | 87.50 | 9.75 | 14.70 | 15.50 | 0.00 | - | - | 0 | 39.26% |
© 2024 Yahoo. All rights reserved.