The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220C00025000 | 2024-07-17 9:55AM EDT | 25.00 | 38.88 | 40.10 | 43.80 | 0.00 | - | 8 | 9 | 87.79% |
| SCHW241220C00027500 | 2024-03-05 2:51PM EDT | 27.50 | 41.28 | 42.50 | 46.30 | 0.00 | - | 10 | 12 | 175.68% |
| SCHW241220C00030000 | 2024-05-15 9:56AM EDT | 30.00 | 47.30 | 41.10 | 44.85 | 0.00 | - | 2 | 18 | 175.93% |
| SCHW241220C00032500 | 2023-11-09 1:41PM EDT | 32.50 | 24.55 | 31.45 | 33.60 | 0.00 | - | - | 2 | 0.00% |
| SCHW241220C00035000 | 2023-12-07 2:44PM EDT | 35.00 | 29.45 | 32.50 | 34.70 | 0.00 | - | 1 | 10 | 93.95% |
| SCHW241220C00037500 | 2023-11-16 10:53AM EDT | 37.50 | 21.10 | 34.55 | 36.15 | 0.00 | - | 1 | 25 | 136.50% |
| SCHW241220C00040000 | 2024-07-03 10:22AM EDT | 40.00 | 35.00 | 25.00 | 29.30 | 0.00 | - | 1 | 32 | 54.49% |
| SCHW241220C00042500 | 2024-02-07 11:47AM EDT | 42.50 | 21.65 | 25.05 | 28.10 | 0.00 | - | 1 | 22 | 77.00% |
| SCHW241220C00045000 | 2024-07-26 2:40PM EDT | 45.00 | 22.89 | 21.55 | 22.85 | +0.70 | +3.15% | 28 | 98 | 55.13% |
| SCHW241220C00047500 | 2024-02-29 3:46PM EDT | 47.50 | 21.24 | 25.95 | 27.60 | 0.00 | - | 1 | 57 | 109.62% |
| SCHW241220C00050000 | 2024-07-26 10:25AM EDT | 50.00 | 17.95 | 16.75 | 18.25 | +0.35 | +1.99% | 3 | 115 | 48.27% |
| SCHW241220C00052500 | 2024-07-26 1:01PM EDT | 52.50 | 16.20 | 15.15 | 16.50 | +4.90 | +43.36% | 3 | 134 | 49.59% |
| SCHW241220C00055000 | 2024-07-26 10:48AM EDT | 55.00 | 13.75 | 12.25 | 14.85 | +0.65 | +4.96% | 1 | 76 | 50.38% |
| SCHW241220C00057500 | 2024-07-25 10:21AM EDT | 57.50 | 11.60 | 10.90 | 11.70 | +1.65 | +16.58% | 1 | 296 | 38.99% |
| SCHW241220C00060000 | 2024-07-26 11:38AM EDT | 60.00 | 9.70 | 9.20 | 10.40 | +1.55 | +19.02% | 9 | 389 | 41.20% |
| SCHW241220C00062500 | 2024-07-26 12:50PM EDT | 62.50 | 8.10 | 7.50 | 8.50 | +0.50 | +6.58% | 6 | 230 | 38.26% |
| SCHW241220C00065000 | 2024-07-26 9:36AM EDT | 65.00 | 6.08 | 5.05 | 6.55 | -0.07 | -1.14% | 7 | 642 | 34.36% |
| SCHW241220C00067500 | 2024-07-26 2:59PM EDT | 67.50 | 5.05 | 4.75 | 4.85 | +0.17 | +3.48% | 7 | 536 | 31.19% |
| SCHW241220C00070000 | 2024-07-26 12:41PM EDT | 70.00 | 4.05 | 3.65 | 3.75 | +0.36 | +9.76% | 14 | 2,269 | 30.57% |
| SCHW241220C00072500 | 2024-07-26 9:32AM EDT | 72.50 | 3.00 | 2.75 | 2.81 | +0.28 | +10.29% | 1 | 894 | 29.81% |
| SCHW241220C00075000 | 2024-07-26 1:48PM EDT | 75.00 | 2.29 | 2.00 | 2.11 | +0.09 | +4.09% | 3 | 1,594 | 29.54% |
| SCHW241220C00077500 | 2024-07-26 3:53PM EDT | 77.50 | 1.49 | 1.44 | 1.54 | +0.24 | +19.20% | 20 | 1,319 | 29.15% |
| SCHW241220C00080000 | 2024-07-26 3:51PM EDT | 80.00 | 1.02 | 1.03 | 1.09 | -0.13 | -11.30% | 184 | 1,256 | 28.69% |
| SCHW241220C00082500 | 2024-07-25 1:04PM EDT | 82.50 | 0.72 | 0.71 | 0.80 | 0.00 | - | 1 | 274 | 28.76% |
| SCHW241220C00085000 | 2024-07-23 2:57PM EDT | 85.00 | 0.44 | 0.50 | 0.55 | 0.00 | - | 1 | 684 | 28.42% |
| SCHW241220C00087500 | 2024-07-18 2:18PM EDT | 87.50 | 0.21 | 0.34 | 0.42 | 0.00 | - | 1 | 39 | 28.91% |
| SCHW241220C00090000 | 2024-07-25 3:37PM EDT | 90.00 | 0.29 | 0.24 | 0.31 | 0.00 | - | 8 | 292 | 29.15% |
| SCHW241220C00095000 | 2024-07-23 10:11AM EDT | 95.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | 1 | 218 | 29.64% |
| SCHW241220C00100000 | 2024-07-17 2:57PM EDT | 100.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 10 | 96 | 30.86% |
| SCHW241220C00105000 | 2024-07-23 9:30AM EDT | 105.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 16 | 32.42% |
| SCHW241220C00110000 | 2024-05-02 11:01AM EDT | 110.00 | 0.27 | 0.13 | 0.24 | 0.00 | - | - | 5 | 41.36% |
| SCHW241220C00115000 | 2024-07-23 10:18AM EDT | 115.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 30 | 65 | 48.15% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220P00025000 | 2024-07-18 10:39AM EDT | 25.00 | 0.06 | 0.00 | 0.57 | 0.00 | - | 1 | 50 | 84.57% |
| SCHW241220P00027500 | 2024-04-15 3:25PM EDT | 27.50 | 0.09 | 0.01 | 0.68 | 0.00 | - | 358 | 527 | 79.79% |
| SCHW241220P00030000 | 2024-07-17 2:18PM EDT | 30.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 74 | 58.20% |
| SCHW241220P00032500 | 2024-07-19 9:30AM EDT | 32.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 17 | 2,757 | 53.71% |
| SCHW241220P00035000 | 2024-07-17 3:34PM EDT | 35.00 | 0.14 | 0.05 | 0.13 | 0.00 | - | 63 | 264 | 50.68% |
| SCHW241220P00037500 | 2024-06-25 3:50PM EDT | 37.50 | 0.05 | 0.08 | 0.14 | 0.00 | - | 1 | 314 | 46.29% |
| SCHW241220P00040000 | 2024-07-18 12:28PM EDT | 40.00 | 0.22 | 0.12 | 0.18 | 0.00 | - | 3 | 373 | 43.56% |
| SCHW241220P00042500 | 2024-07-23 12:02PM EDT | 42.50 | 0.18 | 0.16 | 0.22 | 0.00 | - | 1 | 714 | 40.48% |
| SCHW241220P00045000 | 2024-07-25 2:23PM EDT | 45.00 | 0.26 | 0.22 | 0.28 | 0.00 | - | 1 | 178 | 37.79% |
| SCHW241220P00047500 | 2024-07-26 12:05PM EDT | 47.50 | 0.36 | 0.30 | 0.38 | 0.00 | - | 5 | 264 | 35.74% |
| SCHW241220P00050000 | 2024-07-25 12:57PM EDT | 50.00 | 0.49 | 0.44 | 0.52 | 0.00 | - | 5 | 669 | 33.81% |
| SCHW241220P00052500 | 2024-07-25 3:59PM EDT | 52.50 | 0.72 | 0.65 | 0.72 | 0.00 | - | 1,316 | 612 | 32.11% |
| SCHW241220P00055000 | 2024-07-26 3:53PM EDT | 55.00 | 0.97 | 0.95 | 1.02 | -0.04 | -3.96% | 3 | 1,274 | 30.79% |
| SCHW241220P00057500 | 2024-07-26 9:47AM EDT | 57.50 | 1.39 | 1.36 | 1.44 | -0.06 | -4.14% | 1 | 1,057 | 29.61% |
| SCHW241220P00060000 | 2024-07-25 3:55PM EDT | 60.00 | 2.04 | 1.90 | 2.00 | 0.00 | - | 4 | 2,057 | 28.53% |
| SCHW241220P00062500 | 2024-07-25 3:35PM EDT | 62.50 | 2.71 | 2.64 | 2.74 | 0.00 | - | 7 | 2,036 | 27.56% |
| SCHW241220P00065000 | 2024-07-26 10:24AM EDT | 65.00 | 3.60 | 3.60 | 3.70 | -0.15 | -4.00% | 30 | 1,311 | 26.78% |
| SCHW241220P00067500 | 2024-07-24 2:34PM EDT | 67.50 | 5.75 | 4.75 | 4.85 | 0.00 | - | 11 | 1,631 | 25.87% |
| SCHW241220P00070000 | 2024-07-25 2:56PM EDT | 70.00 | 6.38 | 6.10 | 6.30 | 0.00 | - | 1 | 1,186 | 25.44% |
| SCHW241220P00072500 | 2024-07-17 11:34AM EDT | 72.50 | 9.98 | 6.80 | 8.05 | 0.00 | - | 6 | 210 | 25.60% |
| SCHW241220P00075000 | 2024-07-17 11:31AM EDT | 75.00 | 11.95 | 8.60 | 10.65 | 0.00 | - | 5 | 552 | 30.51% |
| SCHW241220P00077500 | 2024-07-24 10:29AM EDT | 77.50 | 11.95 | 10.55 | 12.35 | 0.00 | - | 1 | 302 | 28.47% |
| SCHW241220P00080000 | 2024-07-18 10:44AM EDT | 80.00 | 17.65 | 12.80 | 14.90 | 0.00 | - | 1 | 47 | 32.22% |
| SCHW241220P00082500 | 2024-07-15 11:37AM EDT | 82.50 | 8.52 | 15.30 | 17.10 | 0.00 | - | 12 | 72 | 32.72% |
| SCHW241220P00085000 | 2024-07-16 2:56PM EDT | 85.00 | 16.90 | 16.55 | 19.25 | 0.00 | - | 25 | 3 | 32.01% |
| SCHW241220P00090000 | 2024-06-24 3:59PM EDT | 90.00 | 15.60 | 24.60 | 27.80 | 0.00 | - | - | 0 | 54.43% |
© 2024 Yahoo. All rights reserved.