The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920C00025000 | 2024-07-16 12:29PM EDT | 25.00 | 43.55 | 39.85 | 43.70 | 0.00 | - | 10 | 25 | 126.17% |
| SCHW240920C00027500 | 2023-11-09 2:01PM EDT | 27.50 | 28.50 | 35.35 | 37.70 | 0.00 | - | 1 | 24 | 0.00% |
| SCHW240920C00030000 | 2024-07-19 3:06PM EDT | 30.00 | 32.50 | 34.85 | 38.70 | 0.00 | - | 1 | 30 | 104.49% |
| SCHW240920C00032500 | 2023-11-27 3:07PM EDT | 32.50 | 25.00 | 36.90 | 38.55 | 0.00 | - | 2 | 21 | 205.23% |
| SCHW240920C00035000 | 2023-11-21 12:32PM EDT | 35.00 | 23.00 | 33.70 | 35.40 | 0.00 | - | 4 | 18 | 174.22% |
| SCHW240920C00037500 | 2023-12-15 1:10PM EDT | 37.50 | 34.70 | 27.60 | 30.75 | 0.00 | - | 1 | 16 | 68.16% |
| SCHW240920C00040000 | 2024-07-16 10:01AM EDT | 40.00 | 30.45 | 26.10 | 28.65 | 0.00 | - | 4 | 14 | 96.00% |
| SCHW240920C00042500 | 2024-07-16 9:50AM EDT | 42.50 | 27.52 | 23.35 | 25.55 | 0.00 | - | 4 | 5 | 71.88% |
| SCHW240920C00045000 | 2024-07-17 12:56PM EDT | 45.00 | 17.00 | 20.50 | 23.80 | 0.00 | - | 1 | 148 | 71.19% |
| SCHW240920C00047500 | 2024-03-22 11:45AM EDT | 47.50 | 25.00 | 24.30 | 29.00 | 0.00 | - | 28 | 177 | 175.90% |
| SCHW240920C00050000 | 2024-07-25 10:13AM EDT | 50.00 | 15.15 | 15.90 | 17.50 | 0.00 | - | 2 | 113 | 63.87% |
| SCHW240920C00052500 | 2024-07-16 9:42AM EDT | 52.50 | 17.75 | 12.20 | 15.15 | 0.00 | - | 1 | 200 | 58.59% |
| SCHW240920C00055000 | 2024-07-25 1:09PM EDT | 55.00 | 11.90 | 10.25 | 13.05 | 0.00 | - | 4 | 144 | 56.81% |
| SCHW240920C00057500 | 2024-07-24 3:29PM EDT | 57.50 | 10.00 | 9.45 | 10.75 | +2.20 | +28.21% | 1 | 315 | 50.88% |
| SCHW240920C00060000 | 2024-07-26 1:34PM EDT | 60.00 | 8.18 | 7.40 | 8.90 | +0.88 | +12.05% | 18 | 610 | 49.76% |
| SCHW240920C00062500 | 2024-07-26 10:54AM EDT | 62.50 | 6.00 | 5.15 | 6.20 | +0.50 | +9.09% | 222 | 1,924 | 37.74% |
| SCHW240920C00065000 | 2024-07-26 3:58PM EDT | 65.00 | 3.70 | 3.75 | 3.85 | -0.05 | -1.33% | 66 | 4,900 | 29.00% |
| SCHW240920C00067500 | 2024-07-26 3:19PM EDT | 67.50 | 2.43 | 2.41 | 2.45 | -0.06 | -2.41% | 891 | 4,239 | 27.47% |
| SCHW240920C00070000 | 2024-07-26 3:52PM EDT | 70.00 | 1.44 | 1.43 | 1.46 | -0.03 | -2.04% | 377 | 9,986 | 26.64% |
| SCHW240920C00072500 | 2024-07-26 3:59PM EDT | 72.50 | 0.78 | 0.77 | 0.82 | -0.12 | -13.33% | 186 | 2,233 | 26.25% |
| SCHW240920C00075000 | 2024-07-26 3:37PM EDT | 75.00 | 0.47 | 0.41 | 0.44 | -0.01 | -2.08% | 282 | 7,138 | 26.12% |
| SCHW240920C00077500 | 2024-07-26 2:12PM EDT | 77.50 | 0.28 | 0.21 | 0.24 | +0.05 | +21.74% | 19 | 3,062 | 26.51% |
| SCHW240920C00080000 | 2024-07-26 11:34AM EDT | 80.00 | 0.15 | 0.10 | 0.14 | +0.03 | +25.00% | 9 | 2,504 | 27.39% |
| SCHW240920C00082500 | 2024-07-23 12:18PM EDT | 82.50 | 0.09 | 0.05 | 0.09 | 0.00 | - | 73 | 392 | 28.61% |
| SCHW240920C00085000 | 2024-07-26 3:01PM EDT | 85.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 1 | 1,051 | 29.88% |
| SCHW240920C00087500 | 2024-07-23 3:41PM EDT | 87.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 196 | 32.03% |
| SCHW240920C00090000 | 2024-07-26 9:40AM EDT | 90.00 | 0.01 | 0.01 | 0.80 | -0.04 | -80.00% | 1 | 448 | 58.89% |
| SCHW240920C00095000 | 2024-07-17 9:30AM EDT | 95.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 91 | 62.50% |
| SCHW240920C00100000 | 2024-07-10 10:53AM EDT | 100.00 | 0.05 | 0.00 | 0.99 | 0.00 | - | 3 | 81 | 65.33% |
| SCHW240920C00105000 | 2024-07-01 9:53AM EDT | 105.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 10 | 54 | 74.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00025000 | 2024-07-17 10:11AM EDT | 25.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 18 | 3,049 | 160.55% |
| SCHW240920P00027500 | 2024-07-08 11:12AM EDT | 27.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 20 | 1,065 | 146.48% |
| SCHW240920P00030000 | 2024-07-08 12:37PM EDT | 30.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 174 | 133.69% |
| SCHW240920P00032500 | 2024-07-19 3:48PM EDT | 32.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 16 | 211 | 90.04% |
| SCHW240920P00035000 | 2024-07-16 3:57PM EDT | 35.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 122 | 111.04% |
| SCHW240920P00037500 | 2024-07-19 2:06PM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 60 | 202 | 73.63% |
| SCHW240920P00040000 | 2024-07-17 1:42PM EDT | 40.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 1 | 275 | 91.75% |
| SCHW240920P00042500 | 2024-07-19 9:30AM EDT | 42.50 | 0.09 | 0.00 | 1.69 | 0.00 | - | 1 | 3,575 | 88.67% |
| SCHW240920P00045000 | 2024-07-22 9:30AM EDT | 45.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 809 | 48.05% |
| SCHW240920P00047500 | 2024-07-24 3:30PM EDT | 47.50 | 0.08 | 0.04 | 0.08 | 0.00 | - | 10 | 546 | 43.16% |
| SCHW240920P00050000 | 2024-07-26 2:26PM EDT | 50.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 5,528 | 38.77% |
| SCHW240920P00052500 | 2024-07-26 10:13AM EDT | 52.50 | 0.12 | 0.11 | 0.15 | -0.06 | -33.33% | 2 | 1,139 | 35.65% |
| SCHW240920P00055000 | 2024-07-26 12:23PM EDT | 55.00 | 0.20 | 0.18 | 0.23 | -0.03 | -13.04% | 7 | 6,233 | 32.72% |
| SCHW240920P00057500 | 2024-07-26 10:06AM EDT | 57.50 | 0.32 | 0.33 | 0.38 | -0.34 | -51.52% | 403 | 3,892 | 30.27% |
| SCHW240920P00060000 | 2024-07-26 3:46PM EDT | 60.00 | 0.60 | 0.61 | 0.66 | -0.07 | -10.45% | 79 | 1,977 | 28.44% |
| SCHW240920P00062500 | 2024-07-26 3:56PM EDT | 62.50 | 1.11 | 1.09 | 1.13 | -0.10 | -8.26% | 33 | 2,923 | 26.78% |
| SCHW240920P00065000 | 2024-07-26 3:56PM EDT | 65.00 | 1.88 | 1.85 | 1.91 | -0.11 | -5.53% | 129 | 15,460 | 25.62% |
| SCHW240920P00067500 | 2024-07-26 3:51PM EDT | 67.50 | 2.99 | 2.99 | 3.10 | -0.36 | -10.75% | 627 | 2,639 | 25.07% |
| SCHW240920P00070000 | 2024-07-26 3:23PM EDT | 70.00 | 4.30 | 4.55 | 4.70 | -0.46 | -9.66% | 15,015 | 17,929 | 24.95% |
| SCHW240920P00072500 | 2024-07-24 10:48AM EDT | 72.50 | 6.64 | 5.45 | 6.60 | -0.28 | -4.05% | 6 | 2,044 | 24.66% |
| SCHW240920P00075000 | 2024-07-25 9:45AM EDT | 75.00 | 8.64 | 7.70 | 9.45 | -1.34 | -13.43% | 6 | 1,119 | 35.23% |
| SCHW240920P00077500 | 2024-07-17 11:27AM EDT | 77.50 | 14.30 | 9.05 | 11.55 | 0.00 | - | 8 | 315 | 34.72% |
| SCHW240920P00080000 | 2024-07-17 11:20AM EDT | 80.00 | 16.72 | 12.15 | 14.65 | 0.00 | - | 1 | 28 | 48.78% |
| SCHW240920P00082500 | 2024-06-03 2:00PM EDT | 82.50 | 10.55 | 8.65 | 9.20 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240920P00085000 | 2024-05-15 10:22AM EDT | 85.00 | 8.35 | 12.70 | 13.05 | 0.00 | - | - | 1 | 0.00% |
| SCHW240920P00090000 | 2024-05-17 2:12PM EDT | 90.00 | 11.31 | 15.50 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.