The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00064000 | 2024-05-15 2:27PM EDT | 64.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SCHW240607C00065000 | 2024-05-14 3:30PM EDT | 65.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SCHW240607C00070000 | 2024-05-03 2:16PM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SCHW240607C00071000 | 2024-04-29 2:50PM EDT | 71.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SCHW240607C00072000 | 2024-05-09 11:50AM EDT | 72.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SCHW240607C00073000 | 2024-05-07 3:46PM EDT | 73.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SCHW240607C00074000 | 2024-05-20 1:30PM EDT | 74.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| SCHW240607C00075000 | 2024-05-17 2:21PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| SCHW240607C00076000 | 2024-05-20 11:30AM EDT | 76.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| SCHW240607C00077000 | 2024-05-20 10:01AM EDT | 77.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.00% |
| SCHW240607C00078000 | 2024-05-20 3:05PM EDT | 78.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 55 | 116 | 0.00% |
| SCHW240607C00079000 | 2024-05-20 3:51PM EDT | 79.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 42 | 115 | 0.78% |
| SCHW240607C00080000 | 2024-05-17 3:53PM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 32 | 83 | 1.56% |
| SCHW240607C00081000 | 2024-05-17 3:05PM EDT | 81.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 3.13% |
| SCHW240607C00082000 | 2024-05-20 12:13PM EDT | 82.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 175 | 6.25% |
| SCHW240607C00083000 | 2024-05-20 12:08PM EDT | 83.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 6.25% |
| SCHW240607C00084000 | 2024-05-20 9:36AM EDT | 84.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SCHW240607C00085000 | 2024-05-16 2:02PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 21 | 6.25% |
| SCHW240607C00086000 | 2024-05-17 1:34PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00062000 | 2024-05-07 9:31AM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SCHW240607P00064000 | 2024-05-15 12:45PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| SCHW240607P00065000 | 2024-05-17 2:19PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| SCHW240607P00067000 | 2024-05-14 10:55AM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| SCHW240607P00068000 | 2024-05-17 2:53PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| SCHW240607P00069000 | 2024-05-09 2:22PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| SCHW240607P00070000 | 2024-05-20 11:02AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| SCHW240607P00071000 | 2024-05-17 3:48PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| SCHW240607P00072000 | 2024-05-20 9:32AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 12.50% |
| SCHW240607P00073000 | 2024-05-20 1:38PM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 6.25% |
| SCHW240607P00074000 | 2024-05-20 1:06PM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 6.25% |
| SCHW240607P00075000 | 2024-05-20 12:53PM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 936 | 1,017 | 6.25% |
| SCHW240607P00076000 | 2024-05-20 9:36AM EDT | 76.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 50 | 232 | 3.13% |
| SCHW240607P00077000 | 2024-05-20 3:59PM EDT | 77.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 3.13% |
| SCHW240607P00078000 | 2024-05-20 2:45PM EDT | 78.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
| SCHW240607P00079000 | 2024-05-20 1:13PM EDT | 79.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 38 | 37 | 0.00% |
| SCHW240607P00080000 | 2024-05-17 3:48PM EDT | 80.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.