The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-03-27 10:19AM EDT | 22.50 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117C00025000 | 2024-04-15 11:38AM EDT | 25.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.05 | 0.00 | - | 3 | 13 | 0.00% |
| SCHW250117C00030000 | 2024-04-22 2:46PM EDT | 30.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117C00032500 | 2023-12-29 12:39PM EDT | 32.50 | 38.00 | 30.50 | 34.10 | 0.00 | - | 15 | 23 | 0.00% |
| SCHW250117C00035000 | 2024-04-23 11:35AM EDT | 35.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW250117C00037500 | 2024-04-12 2:24PM EDT | 37.50 | 33.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SCHW250117C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW250117C00042500 | 2024-04-10 10:39AM EDT | 42.50 | 30.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SCHW250117C00045000 | 2024-04-19 3:28PM EDT | 45.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117C00047500 | 2024-04-18 12:52PM EDT | 47.50 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117C00050000 | 2024-04-23 2:42PM EDT | 50.00 | 26.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SCHW250117C00052500 | 2024-04-10 9:31AM EDT | 52.50 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117C00055000 | 2024-04-24 1:38PM EDT | 55.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117C00057500 | 2024-04-22 12:41PM EDT | 57.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117C00060000 | 2024-04-24 11:54AM EDT | 60.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250117C00062500 | 2024-04-22 10:19AM EDT | 62.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHW250117C00065000 | 2024-04-24 3:51PM EDT | 65.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW250117C00067500 | 2024-04-22 1:53PM EDT | 67.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| SCHW250117C00070000 | 2024-04-24 3:40PM EDT | 70.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW250117C00072500 | 2024-04-24 2:04PM EDT | 72.50 | 9.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SCHW250117C00075000 | 2024-04-24 2:34PM EDT | 75.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SCHW250117C00077500 | 2024-04-24 3:45PM EDT | 77.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| SCHW250117C00080000 | 2024-04-24 3:14PM EDT | 80.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SCHW250117C00082500 | 2024-04-24 3:44PM EDT | 82.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SCHW250117C00085000 | 2024-04-24 11:15AM EDT | 85.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SCHW250117C00087500 | 2024-04-22 10:28AM EDT | 87.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SCHW250117C00090000 | 2024-04-24 1:23PM EDT | 90.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SCHW250117C00092500 | 2024-04-24 11:15AM EDT | 92.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SCHW250117C00095000 | 2024-04-23 2:11PM EDT | 95.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW250117C00100000 | 2024-04-24 9:34AM EDT | 100.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW250117C00105000 | 2024-04-24 10:21AM EDT | 105.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW250117C00110000 | 2024-04-23 12:58PM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCHW250117C00115000 | 2024-04-23 3:46PM EDT | 115.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW250117C00120000 | 2024-04-23 2:12PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW250117C00125000 | 2024-04-17 1:50PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-04-24 10:16AM EDT | 22.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW250117P00025000 | 2024-04-15 12:57PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SCHW250117P00027500 | 2024-04-15 2:02PM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW250117P00030000 | 2024-04-23 10:39AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW250117P00032500 | 2024-04-23 2:17PM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW250117P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW250117P00037500 | 2024-04-23 2:15PM EDT | 37.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW250117P00040000 | 2024-04-24 2:19PM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SCHW250117P00042500 | 2024-04-22 3:36PM EDT | 42.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW250117P00045000 | 2024-04-24 10:41AM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW250117P00047500 | 2024-04-24 2:19PM EDT | 47.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW250117P00050000 | 2024-04-24 3:00PM EDT | 50.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SCHW250117P00052500 | 2024-04-24 10:40AM EDT | 52.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SCHW250117P00055000 | 2024-04-23 1:34PM EDT | 55.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SCHW250117P00057500 | 2024-04-23 9:52AM EDT | 57.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SCHW250117P00060000 | 2024-04-24 11:25AM EDT | 60.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW250117P00062500 | 2024-04-24 11:25AM EDT | 62.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SCHW250117P00065000 | 2024-04-24 10:38AM EDT | 65.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SCHW250117P00067500 | 2024-04-24 12:25PM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SCHW250117P00070000 | 2024-04-22 2:27PM EDT | 70.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SCHW250117P00072500 | 2024-04-24 10:55AM EDT | 72.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SCHW250117P00075000 | 2024-04-23 11:29AM EDT | 75.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SCHW250117P00077500 | 2024-04-22 2:06PM EDT | 77.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW250117P00080000 | 2024-04-19 11:10AM EDT | 80.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SCHW250117P00082500 | 2023-12-20 1:10PM EDT | 82.50 | 15.65 | 18.30 | 20.20 | 0.00 | - | 1 | 1 | 57.47% |
| SCHW250117P00085000 | 2024-04-18 10:57AM EDT | 85.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW250117P00087500 | 2023-10-05 3:23PM EDT | 87.50 | 36.03 | 31.05 | 32.20 | 0.00 | - | 160 | 0 | 92.41% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 95.40% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 123.71% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 122.19% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 79.69% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 124.61% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-04-17 9:36AM EDT | 125.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.