The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250321C00040000 | 2024-05-28 10:06AM EDT | 40.00 | 32.30 | 32.00 | 34.45 | 0.00 | - | 2 | 4 | 62.21% |
| SCHW250321C00045000 | 2024-05-17 3:55PM EDT | 45.00 | 35.60 | 27.00 | 30.75 | 0.00 | - | 1 | 1 | 62.62% |
| SCHW250321C00055000 | 2024-05-31 3:53PM EDT | 55.00 | 21.00 | 18.25 | 20.75 | 0.00 | - | 40 | 68 | 43.51% |
| SCHW250321C00060000 | 2024-05-20 10:47AM EDT | 60.00 | 22.10 | 16.20 | 16.45 | 0.00 | - | 2 | 2 | 38.42% |
| SCHW250321C00070000 | 2024-05-23 11:06AM EDT | 70.00 | 9.95 | 9.50 | 10.40 | 0.00 | - | 8 | 9 | 36.44% |
| SCHW250321C00072500 | 2024-05-29 12:00PM EDT | 72.50 | 7.14 | 8.15 | 8.35 | 0.00 | - | 1 | 11 | 32.85% |
| SCHW250321C00075000 | 2024-05-28 3:55PM EDT | 75.00 | 6.20 | 6.90 | 7.40 | 0.00 | - | 22 | 625 | 33.19% |
| SCHW250321C00077500 | 2024-05-29 12:00PM EDT | 77.50 | 5.04 | 5.80 | 6.00 | 0.00 | - | 1 | 10 | 31.36% |
| SCHW250321C00080000 | 2024-06-03 2:51PM EDT | 80.00 | 5.10 | 4.85 | 5.35 | 0.00 | - | 73 | 45 | 32.04% |
| SCHW250321C00082500 | 2024-05-29 2:17PM EDT | 82.50 | 3.50 | 3.95 | 4.20 | 0.00 | - | 1 | 1,348 | 30.31% |
| SCHW250321C00085000 | 2024-05-10 11:36AM EDT | 85.00 | 5.05 | 3.25 | 3.75 | 0.00 | - | 1 | 3 | 31.06% |
| SCHW250321C00090000 | 2024-05-30 3:04PM EDT | 90.00 | 2.18 | 2.15 | 2.29 | 0.00 | - | 3 | 11 | 28.92% |
| SCHW250321C00095000 | 2024-05-28 10:50AM EDT | 95.00 | 1.24 | 1.37 | 1.53 | 0.00 | - | 4 | 6 | 28.55% |
| SCHW250321C00100000 | 2024-05-22 2:49PM EDT | 100.00 | 1.75 | 0.85 | 0.99 | 0.00 | - | 1 | 1 | 28.15% |
| SCHW250321C00105000 | 2024-05-22 12:34PM EDT | 105.00 | 1.22 | 0.51 | 0.64 | 0.00 | - | 2 | 3 | 27.93% |
| SCHW250321C00110000 | 2024-06-03 12:59PM EDT | 110.00 | 0.47 | 0.29 | 0.67 | 0.00 | - | 2 | 1 | 30.76% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250321P00040000 | 2024-05-16 3:32PM EDT | 40.00 | 0.30 | 0.04 | 0.64 | 0.00 | - | - | 6 | 44.63% |
| SCHW250321P00042500 | 2024-06-03 12:59PM EDT | 42.50 | 0.51 | 0.12 | 0.75 | 0.00 | - | 2 | 0 | 42.36% |
| SCHW250321P00045000 | 2024-06-03 2:20PM EDT | 45.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 1 | 23 | 36.55% |
| SCHW250321P00047500 | 2024-06-03 11:04AM EDT | 47.50 | 0.59 | 0.65 | 0.75 | 0.00 | - | 10 | 23 | 34.99% |
| SCHW250321P00050000 | 2024-06-03 10:08AM EDT | 50.00 | 0.86 | 0.86 | 0.96 | 0.00 | - | 6 | 10 | 33.77% |
| SCHW250321P00055000 | 2024-06-03 3:40PM EDT | 55.00 | 1.48 | 1.41 | 1.54 | 0.00 | - | 5 | 56 | 31.46% |
| SCHW250321P00060000 | 2024-05-28 12:03PM EDT | 60.00 | 2.49 | 2.16 | 2.47 | 0.00 | - | 1 | 16 | 29.72% |
| SCHW250321P00062500 | 2024-05-30 12:24PM EDT | 62.50 | 2.99 | 2.75 | 2.97 | 0.00 | - | 1 | 1 | 28.35% |
| SCHW250321P00065000 | 2024-05-23 1:56PM EDT | 65.00 | 3.54 | 3.45 | 3.65 | 0.00 | - | - | 16 | 27.41% |
| SCHW250321P00067500 | 2024-05-28 2:55PM EDT | 67.50 | 4.85 | 4.25 | 4.60 | 0.00 | - | 1 | 11 | 27.12% |
| SCHW250321P00070000 | 2024-06-03 9:53AM EDT | 70.00 | 5.01 | 5.20 | 5.45 | 0.00 | - | 4 | 39 | 25.87% |
| SCHW250321P00072500 | 2024-05-23 1:15PM EDT | 72.50 | 6.35 | 5.75 | 6.50 | 0.00 | - | 1 | 54 | 24.90% |
| SCHW250321P00075000 | 2024-05-30 2:52PM EDT | 75.00 | 7.90 | 7.45 | 8.25 | 0.00 | - | 1,200 | 1,225 | 26.07% |
| SCHW250321P00077500 | 2024-06-03 11:25AM EDT | 77.50 | 8.75 | 8.85 | 9.10 | 0.00 | - | 1 | 1 | 23.16% |
| SCHW250321P00080000 | 2024-05-30 10:20AM EDT | 80.00 | 11.19 | 9.50 | 10.60 | 0.00 | - | 1 | 2 | 22.14% |
| SCHW250321P00085000 | 2024-05-29 12:09PM EDT | 85.00 | 15.45 | 13.85 | 14.45 | 0.00 | - | - | 2 | 21.97% |
| SCHW250321P00090000 | 2024-05-20 2:21PM EDT | 90.00 | 13.20 | 16.80 | 19.20 | 0.00 | - | - | 10 | 24.81% |
© 2024 Yahoo. All rights reserved.