The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116C00025000 | 2024-06-12 12:36PM EDT | 25.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SCHW260116C00027500 | 2024-02-23 11:38AM EDT | 27.50 | 38.70 | 43.00 | 47.50 | 0.00 | - | 2 | 60 | 53.69% |
| SCHW260116C00030000 | 2024-06-18 9:53AM EDT | 30.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| SCHW260116C00032500 | 2024-03-20 1:46PM EDT | 32.50 | 38.10 | 40.00 | 45.00 | 0.00 | - | 1 | 2 | 67.76% |
| SCHW260116C00035000 | 2024-05-28 11:59AM EDT | 35.00 | 38.46 | 38.05 | 42.85 | 0.00 | - | 1 | 16 | 65.10% |
| SCHW260116C00037500 | 2023-12-15 11:49AM EDT | 37.50 | 36.50 | 30.05 | 31.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW260116C00040000 | 2024-05-31 3:20PM EDT | 40.00 | 35.09 | 33.50 | 38.50 | 0.00 | - | 3 | 49 | 59.61% |
| SCHW260116C00042500 | 2024-04-19 10:03AM EDT | 42.50 | 34.23 | 37.50 | 41.60 | 0.00 | - | 1 | 8 | 73.00% |
| SCHW260116C00045000 | 2024-06-07 1:27PM EDT | 45.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| SCHW260116C00047500 | 2024-05-24 9:41AM EDT | 47.50 | 29.07 | 29.20 | 29.85 | 0.00 | - | 2 | 11 | 41.57% |
| SCHW260116C00050000 | 2024-06-27 3:15PM EDT | 50.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 40 | 392 | 0.00% |
| SCHW260116C00052500 | 2024-07-01 11:08AM EDT | 52.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| SCHW260116C00055000 | 2024-07-02 2:46PM EDT | 55.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 4 | 914 | 0.00% |
| SCHW260116C00057500 | 2024-06-24 3:21PM EDT | 57.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 0.00% |
| SCHW260116C00060000 | 2024-07-02 12:39PM EDT | 60.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1,666 | 0.00% |
| SCHW260116C00062500 | 2024-05-08 10:14AM EDT | 62.50 | 20.69 | 17.30 | 19.65 | 0.00 | - | 2 | 145 | 38.98% |
| SCHW260116C00065000 | 2024-06-25 1:47PM EDT | 65.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| SCHW260116C00067500 | 2024-06-26 2:38PM EDT | 67.50 | 15.44 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 0.00% |
| SCHW260116C00070000 | 2024-07-02 2:46PM EDT | 70.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 4 | 963 | 0.00% |
| SCHW260116C00072500 | 2024-06-21 3:48PM EDT | 72.50 | 12.37 | 0.00 | 0.00 | 0.00 | - | 7 | 314 | 0.00% |
| SCHW260116C00075000 | 2024-07-02 10:57AM EDT | 75.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 757 | 0.20% |
| SCHW260116C00077500 | 2024-06-26 1:59PM EDT | 77.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.78% |
| SCHW260116C00080000 | 2024-06-28 11:55AM EDT | 80.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,009 | 1.56% |
| SCHW260116C00082500 | 2024-06-06 2:38PM EDT | 82.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| SCHW260116C00085000 | 2024-06-26 10:37AM EDT | 85.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 3.13% |
| SCHW260116C00087500 | 2024-06-24 2:47PM EDT | 87.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| SCHW260116C00090000 | 2024-07-02 11:14AM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 664 | 3.13% |
| SCHW260116C00095000 | 2024-05-29 9:30AM EDT | 95.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 3.13% |
| SCHW260116C00100000 | 2024-06-24 2:04PM EDT | 100.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 170 | 338 | 6.25% |
| SCHW260116C00105000 | 2024-06-26 3:12PM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,141 | 6.25% |
| SCHW260116C00110000 | 2024-07-02 1:42PM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| SCHW260116C00115000 | 2024-06-21 12:24PM EDT | 115.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116P00025000 | 2024-06-27 10:26AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 25.00% |
| SCHW260116P00027500 | 2024-05-22 9:31AM EDT | 27.50 | 0.33 | 0.11 | 0.60 | 0.00 | - | 5 | 163 | 49.51% |
| SCHW260116P00030000 | 2024-05-07 10:01AM EDT | 30.00 | 0.49 | 0.15 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| SCHW260116P00032500 | 2024-06-24 9:47AM EDT | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| SCHW260116P00035000 | 2024-06-24 10:43AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 837 | 12.50% |
| SCHW260116P00037500 | 2024-06-24 10:14AM EDT | 37.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| SCHW260116P00040000 | 2024-06-25 3:35PM EDT | 40.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 100 | 446 | 12.50% |
| SCHW260116P00042500 | 2024-05-28 2:58PM EDT | 42.50 | 1.34 | 0.87 | 1.22 | 0.00 | - | 2 | 790 | 35.72% |
| SCHW260116P00045000 | 2024-06-25 12:36PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 6.25% |
| SCHW260116P00047500 | 2024-07-02 11:56AM EDT | 47.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 29 | 207 | 6.25% |
| SCHW260116P00050000 | 2024-07-01 12:42PM EDT | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 27 | 4,697 | 6.25% |
| SCHW260116P00052500 | 2024-06-06 2:43PM EDT | 52.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 421 | 6.25% |
| SCHW260116P00055000 | 2024-06-25 2:15PM EDT | 55.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,387 | 6.25% |
| SCHW260116P00057500 | 2024-06-24 3:43PM EDT | 57.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 168 | 164 | 6.25% |
| SCHW260116P00060000 | 2024-06-27 1:30PM EDT | 60.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 4 | 1,090 | 3.13% |
| SCHW260116P00062500 | 2024-06-24 3:56PM EDT | 62.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 155 | 507 | 3.13% |
| SCHW260116P00065000 | 2024-06-27 1:12PM EDT | 65.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 6 | 878 | 3.13% |
| SCHW260116P00067500 | 2024-06-24 12:20PM EDT | 67.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 173 | 362 | 1.56% |
| SCHW260116P00070000 | 2024-06-27 10:58AM EDT | 70.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 1.56% |
| SCHW260116P00072500 | 2024-07-03 10:11AM EDT | 72.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 0.39% |
| SCHW260116P00075000 | 2024-06-11 3:39PM EDT | 75.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 57 | 328 | 0.00% |
| SCHW260116P00077500 | 2024-06-26 1:59PM EDT | 77.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| SCHW260116P00080000 | 2024-05-22 2:03PM EDT | 80.00 | 10.30 | 11.25 | 11.95 | 0.00 | - | 2 | 61 | 22.94% |
| SCHW260116P00082500 | 2024-05-09 2:31PM EDT | 82.50 | 12.55 | 12.80 | 14.25 | 0.00 | - | 13 | 13 | 24.63% |
| SCHW260116P00085000 | 2024-05-20 2:50PM EDT | 85.00 | 12.40 | 14.25 | 15.65 | 0.00 | - | 1 | 204 | 23.56% |
| SCHW260116P00090000 | 2024-04-02 1:04PM EDT | 90.00 | 20.81 | 17.25 | 17.75 | 0.00 | - | 1 | 1 | 17.87% |
© 2024 Yahoo. All rights reserved.