The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240705C00055000 | 2024-07-01 1:38PM EDT | 55.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240705C00066000 | 2024-06-27 9:58AM EDT | 66.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240705C00067000 | 2024-06-27 9:58AM EDT | 67.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240705C00070000 | 2024-06-27 11:34AM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SCHW240705C00071000 | 2024-07-02 3:43PM EDT | 71.00 | 3.12 | 0.00 | 0.00 | -0.04 | -1.27% | 12 | 0 | 0.00% |
| SCHW240705C00072000 | 2024-07-02 3:23PM EDT | 72.00 | 2.02 | 0.00 | 0.00 | +0.27 | +15.43% | 3 | 0 | 0.00% |
| SCHW240705C00073000 | 2024-07-02 3:43PM EDT | 73.00 | 1.22 | 0.00 | 0.00 | +0.40 | +48.78% | 271 | 0 | 0.00% |
| SCHW240705C00074000 | 2024-07-02 3:59PM EDT | 74.00 | 0.53 | 0.00 | 0.00 | +0.22 | +70.97% | 1,032 | 0 | 0.00% |
| SCHW240705C00075000 | 2024-07-02 3:50PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | +0.02 | +22.22% | 44 | 0 | 3.13% |
| SCHW240705C00076000 | 2024-07-02 3:43PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 14 | 0 | 6.25% |
| SCHW240705C00077000 | 2024-07-02 3:59PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SCHW240705C00078000 | 2024-07-02 12:54PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 5 | 0 | 12.50% |
| SCHW240705C00079000 | 2024-07-01 10:27AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SCHW240705C00080000 | 2024-07-01 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240705C00081000 | 2024-07-01 10:06AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCHW240705C00082000 | 2024-07-01 9:30AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240705C00083000 | 2024-06-18 2:07PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SCHW240705C00084000 | 2024-06-28 10:30AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SCHW240705C00085000 | 2024-06-14 10:57AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240705C00086000 | 2024-06-14 11:52AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW240705C00089000 | 2024-06-25 3:26PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240705P00050000 | 2024-06-21 9:38AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SCHW240705P00058000 | 2024-07-01 3:30PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SCHW240705P00059000 | 2024-07-01 3:31PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SCHW240705P00060000 | 2024-07-01 3:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SCHW240705P00061000 | 2024-06-28 3:50PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SCHW240705P00062000 | 2024-06-26 9:50AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SCHW240705P00063000 | 2024-06-28 9:59AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SCHW240705P00064000 | 2024-06-24 11:17AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 50.00% |
| SCHW240705P00065000 | 2024-06-24 10:50AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SCHW240705P00066000 | 2024-06-28 9:50AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SCHW240705P00067000 | 2024-07-01 10:49AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| SCHW240705P00068000 | 2024-07-02 12:05PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 7 | 0 | 25.00% |
| SCHW240705P00069000 | 2024-07-02 1:59PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 0 | 25.00% |
| SCHW240705P00070000 | 2024-07-02 1:44PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 0 | 12.50% |
| SCHW240705P00071000 | 2024-07-02 9:51AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 17 | 0 | 12.50% |
| SCHW240705P00072000 | 2024-07-02 3:48PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | -0.10 | -71.43% | 64 | 0 | 6.25% |
| SCHW240705P00073000 | 2024-07-02 3:57PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | -0.31 | -79.49% | 150 | 0 | 6.25% |
| SCHW240705P00074000 | 2024-07-02 3:59PM EDT | 74.00 | 0.32 | 0.00 | 0.00 | -0.52 | -61.90% | 1,675 | 0 | 0.78% |
| SCHW240705P00075000 | 2024-07-02 11:52AM EDT | 75.00 | 1.75 | 0.00 | 0.00 | +0.32 | +22.38% | 937 | 0 | 0.00% |
| SCHW240705P00076000 | 2024-06-24 3:59PM EDT | 76.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240705P00077000 | 2024-06-27 10:34AM EDT | 77.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240705P00078000 | 2024-06-28 1:32PM EDT | 78.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240705P00081000 | 2024-06-24 10:14AM EDT | 81.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.