The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240712C00064000 | 2024-06-17 12:26PM EDT | 64.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240712C00065000 | 2024-07-01 3:23PM EDT | 65.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240712C00066000 | 2024-06-21 3:08PM EDT | 66.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240712C00067000 | 2024-06-24 1:08PM EDT | 67.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240712C00068000 | 2024-06-20 3:33PM EDT | 68.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW240712C00069000 | 2024-06-26 3:30PM EDT | 69.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240712C00070000 | 2024-06-21 2:03PM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| SCHW240712C00071000 | 2024-06-28 11:41AM EDT | 71.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240712C00072000 | 2024-07-02 2:29PM EDT | 72.00 | 2.22 | 0.00 | 0.00 | +0.13 | +6.22% | 16 | 0 | 0.00% |
| SCHW240712C00073000 | 2024-07-02 3:58PM EDT | 73.00 | 1.70 | 0.00 | 0.00 | +0.30 | +21.43% | 31 | 0 | 0.00% |
| SCHW240712C00074000 | 2024-07-02 2:43PM EDT | 74.00 | 0.97 | 0.00 | 0.00 | -0.02 | -2.02% | 84 | 0 | 0.00% |
| SCHW240712C00075000 | 2024-07-02 3:56PM EDT | 75.00 | 0.61 | 0.00 | 0.00 | +0.19 | +45.24% | 166 | 0 | 1.56% |
| SCHW240712C00076000 | 2024-07-02 3:46PM EDT | 76.00 | 0.27 | 0.00 | 0.00 | +0.07 | +35.00% | 17 | 0 | 3.13% |
| SCHW240712C00077000 | 2024-07-02 3:56PM EDT | 77.00 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 21 | 0 | 6.25% |
| SCHW240712C00078000 | 2024-07-02 2:49PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 17 | 0 | 6.25% |
| SCHW240712C00079000 | 2024-07-02 2:33PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 2 | 0 | 12.50% |
| SCHW240712C00080000 | 2024-07-01 1:29PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SCHW240712C00081000 | 2024-07-01 11:08AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SCHW240712C00082000 | 2024-06-24 3:43PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240712C00084000 | 2024-06-26 10:36AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240712C00085000 | 2024-06-24 3:45PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SCHW240712C00090000 | 2024-06-24 3:46PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240712P00055000 | 2024-07-02 1:46PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SCHW240712P00058000 | 2024-07-02 1:45PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| SCHW240712P00060000 | 2024-06-21 10:06AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240712P00061000 | 2024-06-21 1:50PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SCHW240712P00062000 | 2024-06-17 9:45AM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SCHW240712P00064000 | 2024-06-17 3:19PM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SCHW240712P00065000 | 2024-06-28 12:43PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240712P00066000 | 2024-07-02 9:46AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 12.50% |
| SCHW240712P00067000 | 2024-07-02 9:43AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 8 | 0 | 12.50% |
| SCHW240712P00068000 | 2024-07-02 3:28PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 1 | 0 | 12.50% |
| SCHW240712P00069000 | 2024-07-02 3:22PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 100 | 0 | 12.50% |
| SCHW240712P00070000 | 2024-07-02 3:42PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | -0.08 | -57.14% | 65 | 0 | 6.25% |
| SCHW240712P00071000 | 2024-07-02 1:57PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | -0.11 | -42.31% | 34 | 0 | 6.25% |
| SCHW240712P00072000 | 2024-07-02 3:41PM EDT | 72.00 | 0.25 | 0.00 | 0.00 | -0.21 | -45.65% | 41 | 0 | 6.25% |
| SCHW240712P00073000 | 2024-07-02 3:34PM EDT | 73.00 | 0.50 | 0.00 | 0.00 | -0.33 | -39.76% | 103 | 0 | 3.13% |
| SCHW240712P00074000 | 2024-07-02 3:59PM EDT | 74.00 | 0.80 | 0.00 | 0.00 | -0.37 | -31.62% | 479 | 0 | 0.39% |
| SCHW240712P00075000 | 2024-07-02 2:39PM EDT | 75.00 | 1.46 | 0.00 | 0.00 | -0.26 | -15.12% | 7 | 0 | 0.00% |
| SCHW240712P00076000 | 2024-07-02 10:54AM EDT | 76.00 | 2.80 | 0.00 | 0.00 | +0.09 | +3.32% | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.