NYSE - Nasdaq Real Time Price • USD
The Charles Schwab Corporation (SCHW)
As of 12:38 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00056000 | 4/23/2024 5:36 PM | 56 | 19.52 | 18.40 | 19.05 | 0.00 | 0.00% | 1 | 0 | 216.02% |
| SCHW240426C00058000 | 3/8/2024 7:54 PM | 58 | 10.65 | 12.10 | 15.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SCHW240426C00060000 | 4/19/2024 4:39 PM | 60 | 13.40 | 13.55 | 14.80 | 0.00 | 0.00% | 15 | 19 | 186.13% |
| SCHW240426C00061000 | 4/23/2024 4:28 PM | 61 | 14.27 | 13.15 | 13.85 | 0.00 | 0.00% | 6 | 5 | 182.62% |
| SCHW240426C00062000 | 4/3/2024 5:42 PM | 62 | 10.30 | 12.50 | 12.75 | 0.00 | 0.00% | 3 | 4 | 123.44% |
| SCHW240426C00063000 | 4/1/2024 4:48 PM | 63 | 9.55 | 11.00 | 12.00 | 0.00 | 0.00% | 2 | 2 | 177.73% |
| SCHW240426C00064000 | 3/25/2024 2:26 PM | 64 | 7.83 | 11.20 | 11.60 | 0.00 | 0.00% | 1 | 16 | 202.15% |
| SCHW240426C00065000 | 4/18/2024 3:48 PM | 65 | 9.08 | 9.55 | 9.70 | 0.00 | 0.00% | 4 | 118 | 96.09% |
| SCHW240426C00066000 | 4/18/2024 3:55 PM | 66 | 7.65 | 8.10 | 8.95 | 0.00 | 0.00% | 5 | 18 | 134.96% |
| SCHW240426C00067000 | 4/15/2024 1:40 PM | 67 | 6.00 | 7.50 | 8.20 | 0.00 | 0.00% | 1 | 26 | 112.50% |
| SCHW240426C00068000 | 4/23/2024 3:01 PM | 68 | 6.80 | 6.15 | 7.10 | 0.00 | 0.00% | 9 | 33 | 68.75% |
| SCHW240426C00069000 | 4/24/2024 4:42 PM | 69 | 6.25 | 4.55 | 5.75 | 0.00 | 0.00% | 4 | 681 | 78.52% |
| SCHW240426C00070000 | 4/25/2024 2:38 PM | 70 | 4.39 | 2.84 | 5.25 | -1.06 | -19.45% | 6 | 173 | 106.15% |
| SCHW240426C00071000 | 4/25/2024 2:05 PM | 71 | 3.03 | 3.55 | 3.95 | -1.22 | -28.71% | 1 | 210 | 56.06% |
| SCHW240426C00072000 | 4/25/2024 2:04 PM | 72 | 2.16 | 2.45 | 2.80 | -1.09 | -33.54% | 9 | 799 | 48.24% |
| SCHW240426C00073000 | 4/25/2024 3:45 PM | 73 | 1.53 | 1.58 | 1.82 | -0.66 | -30.14% | 3 | 832 | 36.52% |
| SCHW240426C00074000 | 4/25/2024 4:14 PM | 74 | 0.84 | 0.86 | 0.92 | -0.67 | -44.37% | 87 | 525 | 26.86% |
| SCHW240426C00075000 | 4/25/2024 4:10 PM | 75 | 0.33 | 0.30 | 0.33 | -0.40 | -54.79% | 187 | 1,155 | 23.34% |
| SCHW240426C00076000 | 4/25/2024 3:00 PM | 76 | 0.06 | 0.06 | 0.07 | -0.23 | -79.31% | 124 | 838 | 21.68% |
| SCHW240426C00077000 | 4/25/2024 3:15 PM | 77 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 28 | 852 | 24.22% |
| SCHW240426C00078000 | 4/25/2024 2:33 PM | 78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 316 | 28.91% |
| SCHW240426C00079000 | 4/24/2024 6:50 PM | 79 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 13 | 51 | 55.47% |
| SCHW240426C00080000 | 4/23/2024 4:14 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 136 | 206 | 42.19% |
| SCHW240426C00081000 | 4/22/2024 1:30 PM | 81 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 76 | 99.41% |
| SCHW240426C00082000 | 4/17/2024 5:07 PM | 82 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 109.38% |
| SCHW240426C00083000 | 4/5/2024 1:32 PM | 83 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 11 | 82.03% |
| SCHW240426C00084000 | 4/18/2024 2:03 PM | 84 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 6 | 139.06% |
| SCHW240426C00085000 | 4/11/2024 1:49 PM | 85 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 148.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426P00055000 | 4/16/2024 7:34 PM | 55 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1,010 | 1,049 | 273.44% |
| SCHW240426P00056000 | 4/16/2024 5:37 PM | 56 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 220 | 223 | 260.16% |
| SCHW240426P00057000 | 4/8/2024 6:16 PM | 57 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 282.03% |
| SCHW240426P00058000 | 4/9/2024 6:51 PM | 58 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 234.38% |
| SCHW240426P00059000 | 4/8/2024 6:15 PM | 59 | 0.08 | 0.00 | 1.27 | 0.00 | 0.00% | 12 | 24 | 254.10% |
| SCHW240426P00060000 | 4/18/2024 5:34 PM | 60 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 16 | 250 | 121.88% |
| SCHW240426P00061000 | 4/15/2024 3:40 PM | 61 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 3 | 211.91% |
| SCHW240426P00062000 | 4/17/2024 5:06 PM | 62 | 0.02 | 0.00 | 0.67 | 0.00 | 0.00% | 2 | 20 | 179.10% |
| SCHW240426P00063000 | 4/24/2024 6:24 PM | 63 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 220 | 96.88% |
| SCHW240426P00064000 | 4/18/2024 7:02 PM | 64 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 287 | 78.13% |
| SCHW240426P00065000 | 4/23/2024 7:13 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 126 | 71.88% |
| SCHW240426P00066000 | 4/22/2024 6:18 PM | 66 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 135 | 62.50% |
| SCHW240426P00067000 | 4/24/2024 6:20 PM | 67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 512 | 56.25% |
| SCHW240426P00068000 | 4/24/2024 4:21 PM | 68 | 0.03 | 0.00 | 0.37 | 0.00 | 0.00% | 12 | 1,234 | 90.63% |
| SCHW240426P00069000 | 4/24/2024 4:58 PM | 69 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 109 | 363 | 54.69% |
| SCHW240426P00070000 | 4/25/2024 2:58 PM | 70 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 1,317 | 42.97% |
| SCHW240426P00071000 | 4/25/2024 3:12 PM | 71 | 0.03 | 0.01 | 0.02 | 0.01 | 50.00% | 54 | 535 | 34.77% |
| SCHW240426P00072000 | 4/25/2024 2:46 PM | 72 | 0.04 | 0.02 | 0.03 | 0.02 | 100.00% | 122 | 1,631 | 28.52% |
| SCHW240426P00073000 | 4/25/2024 3:59 PM | 73 | 0.07 | 0.06 | 0.08 | 0.01 | 16.67% | 28 | 1,503 | 24.61% |
| SCHW240426P00074000 | 4/25/2024 3:48 PM | 74 | 0.27 | 0.21 | 0.23 | 0.09 | 50.00% | 455 | 591 | 21.09% |
| SCHW240426P00075000 | 4/25/2024 3:43 PM | 75 | 0.78 | 0.64 | 0.67 | 0.35 | 81.40% | 218 | 820 | 19.24% |
| SCHW240426P00076000 | 4/25/2024 2:58 PM | 76 | 1.58 | 1.34 | 1.63 | 0.56 | 54.90% | 153 | 344 | 31.45% |
Related Tickers
MS Morgan Stanley
92.12
-1.84%
GS The Goldman Sachs Group, Inc.
417.73
-1.26%
HOOD Robinhood Markets, Inc.
17.00
-1.79%
IBKR Interactive Brokers Group, Inc.
117.45
+1.56%
RIOT Riot Platforms, Inc.
11.70
-1.56%
CLSK CleanSpark, Inc.
18.96
-4.14%
MARA Marathon Digital Holdings, Inc.
18.45
-3.35%
FUTU Futu Holdings Limited
62.75
-1.92%
AGBA AGBA Group Holding Limited
2.2992
-6.18%
JEF Jefferies Financial Group Inc.
43.64
-2.15%