The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00035000 | 2024-03-27 12:04PM EDT | 35.00 | 36.98 | 38.05 | 42.00 | 0.00 | - | 3 | 3 | 253.91% |
| SCHW240517C00040000 | 2024-02-29 3:45PM EDT | 40.00 | 26.91 | 30.85 | 34.50 | 0.00 | - | - | 10 | 183.30% |
| SCHW240517C00045000 | 2024-04-30 10:27AM EDT | 45.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240517C00047500 | 2024-03-13 11:21AM EDT | 47.50 | 20.35 | 21.75 | 23.25 | 0.00 | - | - | 11 | 0.00% |
| SCHW240517C00050000 | 2024-04-12 3:28PM EDT | 50.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SCHW240517C00055000 | 2024-04-04 2:32PM EDT | 55.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240517C00057500 | 2024-04-08 1:49PM EDT | 57.50 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240517C00060000 | 2024-04-19 2:37PM EDT | 60.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240517C00062500 | 2024-04-29 3:03PM EDT | 62.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240517C00065000 | 2024-04-30 9:54AM EDT | 65.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW240517C00067500 | 2024-04-30 3:51PM EDT | 67.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240517C00069000 | 2024-04-23 10:20AM EDT | 69.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240517C00070000 | 2024-04-30 3:46PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SCHW240517C00071000 | 2024-04-30 1:18PM EDT | 71.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240517C00072000 | 2024-04-30 11:17AM EDT | 72.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW240517C00072500 | 2024-04-30 3:58PM EDT | 72.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SCHW240517C00073000 | 2024-04-30 2:29PM EDT | 73.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SCHW240517C00074000 | 2024-04-30 3:58PM EDT | 74.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.20% |
| SCHW240517C00075000 | 2024-04-30 3:55PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 1.56% |
| SCHW240517C00076000 | 2024-04-30 11:38AM EDT | 76.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SCHW240517C00077000 | 2024-04-30 12:08PM EDT | 77.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SCHW240517C00077500 | 2024-04-30 2:24PM EDT | 77.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SCHW240517C00078000 | 2024-04-30 12:02PM EDT | 78.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SCHW240517C00079000 | 2024-04-30 1:10PM EDT | 79.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| SCHW240517C00080000 | 2024-04-30 3:30PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SCHW240517C00081000 | 2024-04-30 12:18PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| SCHW240517C00082000 | 2024-04-29 10:06AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW240517C00082500 | 2024-04-24 9:47AM EDT | 82.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SCHW240517C00084000 | 2024-04-29 1:32PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SCHW240517C00085000 | 2024-04-26 10:16AM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SCHW240517C00090000 | 2024-04-16 3:41PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240517C00095000 | 2024-03-25 2:29PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 75.88% |
| SCHW240517C00100000 | 2024-04-08 2:05PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00045000 | 2024-04-04 2:14PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW240517P00047500 | 2024-03-06 2:07PM EDT | 47.50 | 0.14 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 142.68% |
| SCHW240517P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW240517P00055000 | 2024-04-22 3:40PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SCHW240517P00057500 | 2024-04-29 2:24PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SCHW240517P00060000 | 2024-04-29 2:48PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SCHW240517P00062500 | 2024-04-30 1:16PM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240517P00063000 | 2024-04-23 1:20PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SCHW240517P00064000 | 2024-04-23 2:53PM EDT | 64.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SCHW240517P00065000 | 2024-04-30 2:28PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCHW240517P00066000 | 2024-04-30 11:42AM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCHW240517P00067000 | 2024-04-29 3:48PM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW240517P00067500 | 2024-04-30 11:11AM EDT | 67.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SCHW240517P00068000 | 2024-04-30 11:18AM EDT | 68.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCHW240517P00069000 | 2024-04-30 11:56AM EDT | 69.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW240517P00070000 | 2024-04-30 3:52PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| SCHW240517P00071000 | 2024-04-30 10:33AM EDT | 71.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW240517P00072000 | 2024-04-30 3:35PM EDT | 72.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SCHW240517P00072500 | 2024-04-30 3:28PM EDT | 72.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SCHW240517P00073000 | 2024-04-30 10:51AM EDT | 73.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SCHW240517P00074000 | 2024-04-30 3:28PM EDT | 74.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| SCHW240517P00075000 | 2024-04-30 12:38PM EDT | 75.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SCHW240517P00076000 | 2024-04-30 3:28PM EDT | 76.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240517P00077000 | 2024-04-24 11:51AM EDT | 77.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240517P00077500 | 2024-04-30 3:28PM EDT | 77.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.