The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018C00032500 | 2024-03-05 2:42PM EDT | 32.50 | 36.85 | 37.45 | 41.35 | 0.00 | - | - | 10 | 196.63% |
| SCHW241018C00035000 | 2024-03-18 3:01PM EDT | 35.00 | 33.38 | 36.30 | 40.20 | 0.00 | - | 3 | 5 | 201.88% |
| SCHW241018C00040000 | 2024-06-21 1:21PM EDT | 40.00 | 34.38 | 21.25 | 24.00 | 0.00 | - | 15 | 15 | 0.00% |
| SCHW241018C00045000 | 2024-07-19 3:29PM EDT | 45.00 | 17.91 | 20.50 | 24.15 | 0.00 | - | 20 | 20 | 62.35% |
| SCHW241018C00047500 | 2024-04-12 9:46AM EDT | 47.50 | 24.37 | 27.75 | 31.45 | 0.00 | - | 5 | 5 | 176.17% |
| SCHW241018C00050000 | 2024-07-26 12:22PM EDT | 50.00 | 17.71 | 16.85 | 18.95 | +0.96 | +5.73% | 1 | 23 | 58.69% |
| SCHW241018C00055000 | 2024-07-26 1:45PM EDT | 55.00 | 13.10 | 12.10 | 14.40 | +1.81 | +16.03% | 1 | 44 | 61.88% |
| SCHW241018C00057500 | 2024-07-26 1:06PM EDT | 57.50 | 11.04 | 10.00 | 11.30 | +2.84 | +34.63% | 17 | 192 | 47.46% |
| SCHW241018C00060000 | 2024-07-26 2:24PM EDT | 60.00 | 8.75 | 7.15 | 9.35 | +0.35 | +4.17% | 5 | 1,027 | 44.89% |
| SCHW241018C00062500 | 2024-07-26 1:53PM EDT | 62.50 | 7.00 | 6.35 | 7.00 | +0.50 | +7.69% | 44 | 293 | 37.83% |
| SCHW241018C00065000 | 2024-07-26 2:32PM EDT | 65.00 | 5.20 | 4.75 | 4.95 | +0.16 | +3.17% | 49 | 685 | 32.59% |
| SCHW241018C00067500 | 2024-07-26 3:44PM EDT | 67.50 | 3.52 | 3.40 | 3.55 | +0.02 | +0.57% | 164 | 3,570 | 31.07% |
| SCHW241018C00070000 | 2024-07-26 3:47PM EDT | 70.00 | 2.44 | 2.39 | 2.45 | -0.08 | -3.17% | 133 | 7,644 | 30.01% |
| SCHW241018C00072500 | 2024-07-26 3:18PM EDT | 72.50 | 1.77 | 1.61 | 1.64 | +0.07 | +4.12% | 291 | 908 | 29.35% |
| SCHW241018C00075000 | 2024-07-26 3:42PM EDT | 75.00 | 1.07 | 1.02 | 1.08 | -0.03 | -2.73% | 518 | 4,519 | 29.08% |
| SCHW241018C00077500 | 2024-07-26 3:38PM EDT | 77.50 | 0.70 | 0.63 | 0.69 | -0.06 | -7.89% | 89 | 1,737 | 28.88% |
| SCHW241018C00080000 | 2024-07-26 12:32PM EDT | 80.00 | 0.50 | 0.40 | 0.44 | +0.03 | +6.38% | 2 | 3,934 | 28.91% |
| SCHW241018C00082500 | 2024-07-23 12:18PM EDT | 82.50 | 0.26 | 0.23 | 0.28 | 0.00 | - | 29 | 300 | 29.10% |
| SCHW241018C00085000 | 2024-07-25 11:42AM EDT | 85.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 5 | 552 | 29.69% |
| SCHW241018C00087500 | 2024-07-23 12:32PM EDT | 87.50 | 0.14 | 0.09 | 0.13 | 0.00 | - | 21 | 40 | 30.27% |
| SCHW241018C00090000 | 2024-07-25 10:08AM EDT | 90.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 292 | 31.45% |
| SCHW241018C00095000 | 2024-07-22 10:41AM EDT | 95.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 541 | 33.40% |
| SCHW241018C00100000 | 2024-07-16 12:02PM EDT | 100.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 10 | 139 | 56.49% |
| SCHW241018C00105000 | 2024-04-02 2:23PM EDT | 105.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 2 | 0 | 50.10% |
| SCHW241018C00110000 | 2024-05-03 3:31PM EDT | 110.00 | 0.13 | 0.05 | 0.09 | 0.00 | - | 200 | 57 | 47.27% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018P00032500 | 2024-05-02 1:52PM EDT | 32.50 | 0.07 | 0.02 | 0.23 | 0.00 | - | 2 | 11 | 73.44% |
| SCHW241018P00035000 | 2024-05-02 1:52PM EDT | 35.00 | 0.04 | 0.03 | 0.25 | 0.00 | - | 2 | 2 | 67.77% |
| SCHW241018P00037500 | 2024-07-22 2:43PM EDT | 37.50 | 0.05 | 0.02 | 1.30 | 0.00 | - | 10 | 97 | 83.15% |
| SCHW241018P00040000 | 2024-07-26 3:09PM EDT | 40.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 50 | 835 | 50.59% |
| SCHW241018P00042500 | 2024-07-26 1:03PM EDT | 42.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 95 | 46.68% |
| SCHW241018P00045000 | 2024-07-26 11:09AM EDT | 45.00 | 0.09 | 0.08 | 0.13 | -0.03 | -25.00% | 4 | 114 | 43.36% |
| SCHW241018P00047500 | 2024-07-25 2:16PM EDT | 47.50 | 0.15 | 0.12 | 0.17 | 0.00 | - | 2 | 203 | 40.04% |
| SCHW241018P00050000 | 2024-07-26 3:27PM EDT | 50.00 | 0.18 | 0.18 | 0.23 | -0.02 | -10.00% | 28 | 1,427 | 37.01% |
| SCHW241018P00055000 | 2024-07-26 11:57AM EDT | 55.00 | 0.46 | 0.45 | 0.51 | -0.02 | -4.17% | 5 | 1,085 | 32.72% |
| SCHW241018P00057500 | 2024-07-26 3:27PM EDT | 57.50 | 0.68 | 0.72 | 0.79 | -0.42 | -38.18% | 7 | 1,328 | 31.10% |
| SCHW241018P00060000 | 2024-07-26 3:32PM EDT | 60.00 | 1.06 | 1.13 | 1.21 | -0.26 | -19.70% | 521 | 1,222 | 29.64% |
| SCHW241018P00062500 | 2024-07-26 3:43PM EDT | 62.50 | 1.74 | 1.74 | 1.82 | -0.13 | -6.95% | 46 | 1,358 | 28.32% |
| SCHW241018P00065000 | 2024-07-26 3:27PM EDT | 65.00 | 2.40 | 2.62 | 2.67 | -0.43 | -15.19% | 62 | 2,898 | 27.10% |
| SCHW241018P00067500 | 2024-07-26 3:09PM EDT | 67.50 | 3.65 | 3.75 | 3.85 | -0.40 | -9.88% | 20 | 932 | 26.37% |
| SCHW241018P00070000 | 2024-07-26 3:59PM EDT | 70.00 | 5.25 | 5.20 | 5.35 | -0.25 | -4.55% | 54 | 774 | 25.90% |
| SCHW241018P00072500 | 2024-07-26 3:13PM EDT | 72.50 | 6.65 | 6.00 | 7.25 | -1.74 | -20.74% | 4 | 863 | 26.69% |
| SCHW241018P00075000 | 2024-07-19 2:58PM EDT | 75.00 | 8.60 | 7.00 | 9.10 | -4.50 | -34.35% | 1 | 1,093 | 24.81% |
| SCHW241018P00077500 | 2024-07-17 12:36PM EDT | 77.50 | 15.41 | 10.50 | 11.45 | 0.00 | - | 1 | 409 | 26.95% |
| SCHW241018P00080000 | 2024-07-18 9:39AM EDT | 80.00 | 17.06 | 13.10 | 14.95 | 0.00 | - | 8 | 11 | 43.14% |
| SCHW241018P00082500 | 2024-06-04 11:41AM EDT | 82.50 | 11.00 | 9.00 | 9.40 | 0.00 | - | 8 | 0 | 0.00% |
| SCHW241018P00085000 | 2024-07-24 2:34PM EDT | 85.00 | 20.22 | 16.60 | 19.85 | 0.00 | - | 1 | 1 | 50.02% |
| SCHW241018P00087500 | 2024-07-16 12:06PM EDT | 87.50 | 18.72 | 19.30 | 22.55 | 0.00 | - | 1 | 0 | 56.06% |
| SCHW241018P00090000 | 2024-07-16 12:06PM EDT | 90.00 | 21.22 | 21.55 | 25.10 | 0.00 | - | - | 0 | 60.16% |
© 2024 Yahoo. All rights reserved.