The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240726C00065000 | 2024-07-01 3:26PM EDT | 65.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240726C00066000 | 2024-06-18 11:46AM EDT | 66.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240726C00068000 | 2024-06-20 1:39PM EDT | 68.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240726C00070000 | 2024-06-21 9:51AM EDT | 70.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SCHW240726C00071000 | 2024-06-21 9:52AM EDT | 71.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SCHW240726C00072000 | 2024-06-27 2:19PM EDT | 72.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SCHW240726C00073000 | 2024-07-01 12:47PM EDT | 73.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SCHW240726C00074000 | 2024-07-02 3:50PM EDT | 74.00 | 2.32 | 0.00 | 0.00 | +0.14 | +6.42% | 49 | 0 | 0.00% |
| SCHW240726C00075000 | 2024-07-02 3:51PM EDT | 75.00 | 1.90 | 0.00 | 0.00 | +0.13 | +7.34% | 1 | 0 | 1.56% |
| SCHW240726C00076000 | 2024-07-02 9:30AM EDT | 76.00 | 1.27 | 0.00 | 0.00 | -0.10 | -7.30% | 5 | 0 | 3.13% |
| SCHW240726C00077000 | 2024-07-02 11:50AM EDT | 77.00 | 0.93 | 0.00 | 0.00 | -0.12 | -11.43% | 1 | 0 | 3.13% |
| SCHW240726C00078000 | 2024-07-02 2:03PM EDT | 78.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SCHW240726C00079000 | 2024-07-01 1:05PM EDT | 79.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SCHW240726C00080000 | 2024-07-02 1:33PM EDT | 80.00 | 0.38 | 0.00 | 0.00 | -0.02 | -5.00% | 5 | 0 | 6.25% |
| SCHW240726C00081000 | 2024-07-01 10:09AM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW240726C00082000 | 2024-07-02 1:33PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 1 | 0 | 12.50% |
| SCHW240726C00083000 | 2024-06-25 12:31PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| SCHW240726C00086000 | 2024-06-26 9:51AM EDT | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240726P00055000 | 2024-07-02 2:19PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | -0.29 | -78.38% | 2 | 0 | 25.00% |
| SCHW240726P00060000 | 2024-06-26 11:16AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SCHW240726P00061000 | 2024-06-27 2:06PM EDT | 61.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SCHW240726P00062000 | 2024-06-13 1:47PM EDT | 62.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCHW240726P00063000 | 2024-07-02 2:19PM EDT | 63.00 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 2 | 0 | 12.50% |
| SCHW240726P00064000 | 2024-06-27 2:32PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SCHW240726P00065000 | 2024-07-01 3:24PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| SCHW240726P00066000 | 2024-07-02 9:32AM EDT | 66.00 | 0.38 | 0.00 | 0.00 | +0.07 | +22.58% | 2 | 0 | 12.50% |
| SCHW240726P00067000 | 2024-07-02 1:09PM EDT | 67.00 | 0.37 | 0.00 | 0.00 | -0.10 | -21.28% | 1 | 0 | 12.50% |
| SCHW240726P00068000 | 2024-07-01 3:40PM EDT | 68.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| SCHW240726P00069000 | 2024-07-02 2:44PM EDT | 69.00 | 0.57 | 0.00 | 0.00 | -0.15 | -20.83% | 3 | 0 | 6.25% |
| SCHW240726P00070000 | 2024-07-01 1:32PM EDT | 70.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SCHW240726P00071000 | 2024-07-02 2:56PM EDT | 71.00 | 1.05 | 0.00 | 0.00 | -0.11 | -9.48% | 5 | 0 | 3.13% |
| SCHW240726P00072000 | 2024-07-02 10:43AM EDT | 72.00 | 1.50 | 0.00 | 0.00 | +0.15 | +11.11% | 15 | 0 | 3.13% |
| SCHW240726P00073000 | 2024-07-02 2:52PM EDT | 73.00 | 1.69 | 0.00 | 0.00 | -0.21 | -11.05% | 4 | 0 | 1.56% |
| SCHW240726P00074000 | 2024-07-02 3:40PM EDT | 74.00 | 2.11 | 0.00 | 0.00 | -0.32 | -13.17% | 43 | 0 | 0.39% |
| SCHW240726P00075000 | 2024-06-28 12:44PM EDT | 75.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SCHW240726P00076000 | 2024-06-11 9:38AM EDT | 76.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240726P00077000 | 2024-06-13 10:05AM EDT | 77.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240726P00078000 | 2024-06-26 1:02PM EDT | 78.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.