The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.55 | 0.00 | - | 3 | 10 | 22.50 | 0.02 | -0.02 | -50.00% | 133 | 2,715 |
| 30.02 | 0.00 | - | - | 2 | 25.00 | 0.03 | -0.01 | -25.00% | 98 | 844 |
| - | - | - | - | - | 27.50 | 0.05 | 0.00 | - | 60 | 484 |
| 22.40 | 0.00 | - | 10 | 913 | 30.00 | 0.07 | -0.01 | -12.50% | 573 | 9,074 |
| 19.95 | -5.18 | -20.61% | 10 | 60 | 32.50 | 0.10 | -0.01 | -9.09% | 399 | 1,510 |
| 17.60 | +0.10 | +0.57% | 9 | 943 | 35.00 | 0.15 | -0.03 | -16.67% | 217 | 7,687 |
| 16.90 | 0.00 | - | 1 | 59 | 37.50 | 0.22 | -0.03 | -12.00% | 334 | 9,158 |
| 12.15 | -0.84 | -6.47% | 25 | 181 | 40.00 | 0.32 | -0.05 | -13.51% | 1,062 | 10,465 |
| 9.65 | -2.97 | -23.53% | 4 | 60 | 42.50 | 0.50 | -0.06 | -10.71% | 2,591 | 1,023 |
| 7.80 | -0.55 | -6.59% | 42 | 538 | 45.00 | 0.73 | -0.09 | -10.98% | 2,399 | 20,500 |
| 8.75 | 0.00 | - | 2 | 16 | 46.00 | 0.89 | -0.09 | -9.18% | 237 | 1,292 |
| 5.90 | -0.45 | -7.09% | 215 | 55 | 47.00 | 1.03 | -0.12 | -10.43% | 344 | 3,937 |
| 6.05 | +0.05 | +0.83% | 52 | 149 | 47.50 | 1.11 | -0.19 | -14.62% | 755 | 2,353 |
| 6.00 | 0.00 | - | 31 | 51 | 48.00 | 1.27 | -0.12 | -8.63% | 481 | 7,690 |
| 6.15 | 0.00 | - | 6 | 21 | 48.50 | 1.38 | -0.33 | -19.30% | 176 | 2,169 |
| 4.80 | -0.30 | -5.88% | 6 | 37 | 49.00 | 1.52 | -0.13 | -7.88% | 202 | 683 |
| 4.00 | -0.75 | -15.79% | 21 | 12 | 49.50 | 1.88 | +0.03 | +1.62% | 218 | 1,237 |
| 4.15 | -0.40 | -8.79% | 879 | 1,948 | 50.00 | 1.75 | -0.16 | -8.38% | 1,345 | 21,175 |
| 3.07 | -0.53 | -14.72% | 156 | 42 | 51.00 | 2.11 | -0.22 | -9.44% | 1,363 | 834 |
| 2.92 | -0.28 | -8.75% | 741 | 307 | 52.00 | 2.55 | -0.13 | -4.85% | 726 | 1,012 |
| 2.60 | -0.35 | -11.86% | 331 | 499 | 52.50 | 2.81 | -0.08 | -2.77% | 532 | 7,379 |
| 2.38 | -0.30 | -11.19% | 357 | 1,901 | 53.00 | 3.10 | -0.10 | -3.13% | 562 | 2,054 |
| 1.93 | -0.30 | -13.45% | 1,142 | 1,578 | 54.00 | 3.55 | -0.15 | -4.05% | 232 | 4,337 |
| 1.56 | -0.27 | -14.75% | 2,968 | 9,470 | 55.00 | 4.17 | -0.03 | -0.71% | 547 | 9,401 |
| 1.22 | -0.28 | -18.67% | 309 | 1,562 | 56.00 | 5.04 | +0.12 | +2.44% | 3 | 360 |
| 0.95 | -0.22 | -18.80% | 223 | 1,773 | 57.00 | 5.60 | -0.40 | -6.67% | 169 | 878 |
| 0.75 | -0.32 | -29.91% | 69 | 2,068 | 57.50 | 6.15 | +0.10 | +1.65% | 44 | 2,192 |
| 0.74 | -0.21 | -22.11% | 266 | 5,129 | 58.00 | 7.24 | +0.84 | +13.12% | 1 | 659 |
| 0.67 | -0.14 | -17.28% | 9 | 499 | 58.50 | 5.70 | 0.00 | - | 1 | 720 |
| 0.56 | -0.17 | -23.29% | 129 | 953 | 59.00 | 7.27 | +0.07 | +0.97% | 31 | 365 |
| 0.45 | -0.13 | -22.41% | 6,398 | 16,020 | 60.00 | 8.10 | +0.03 | +0.37% | 356 | 4,781 |
| 0.35 | -0.10 | -22.22% | 115 | 709 | 61.00 | 8.35 | 0.00 | - | - | 52 |
| 0.27 | -0.09 | -25.00% | 95 | 648 | 62.00 | 9.95 | +1.42 | +16.65% | 2 | 137 |
| 0.24 | -0.08 | -25.00% | 120 | 5,325 | 62.50 | 9.11 | 0.00 | - | 3 | 406 |
| 0.20 | -0.08 | -28.57% | 9 | 361 | 63.00 | 11.70 | +3.00 | +34.48% | 1 | 18 |
| 0.18 | -0.06 | -25.00% | 38 | 6,687 | 64.00 | 11.30 | 0.00 | - | - | 8 |
| 0.14 | -0.05 | -26.32% | 653 | 11,014 | 65.00 | 12.95 | +0.15 | +1.17% | 121 | 1,201 |
| 0.08 | -0.02 | -20.00% | 216 | 3,585 | 67.50 | 15.24 | -0.41 | -2.62% | 2 | 1,054 |
| 0.07 | -0.02 | -22.22% | 168 | 10,707 | 70.00 | 17.90 | +0.06 | +0.34% | 1 | 5,895 |
| 0.04 | -0.01 | -20.00% | 15 | 3,880 | 72.50 | 19.05 | 0.00 | - | 5 | 1,010 |
| 0.03 | -0.02 | -40.00% | 263 | 18,387 | 75.00 | 23.10 | +0.71 | +3.17% | 1 | 194 |
| 0.02 | -0.02 | -50.00% | 1 | 2,534 | 77.50 | 25.60 | +0.45 | +1.79% | 80 | 541 |
| 0.03 | +0.01 | +50.00% | 20 | 14,374 | 80.00 | 25.45 | 0.00 | - | 450 | 40 |
| 0.02 | 0.00 | - | 6 | 4,975 | 82.50 | 30.60 | +2.65 | +9.48% | 80 | 51 |
| 0.04 | 0.00 | - | 30 | 2,450 | 85.00 | 30.45 | 0.00 | - | 50 | 17 |
| 0.02 | 0.00 | - | 2 | 460 | 87.50 | 11.00 | 0.00 | - | - | 0 |
| 0.03 | +0.01 | +50.00% | 4 | 5,290 | 90.00 | 34.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 12 | 509 | 95.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 439 | 100.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 19 | 105.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 110.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
