NYSE - Delayed Quote • USD
The Charles Schwab Corporation (SCHW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00055000 | 4/8/2024 7:52 PM | 55 | 17.93 | 18.15 | 20.75 | 0.00 | 0.00% | 6 | 7 | 176.46% |
| SCHW240503C00060000 | 4/11/2024 7:07 PM | 60 | 11.54 | 13.30 | 16.00 | 0.00 | 0.00% | - | 10 | 150.29% |
| SCHW240503C00061000 | 4/11/2024 7:04 PM | 61 | 10.32 | 13.10 | 14.65 | 0.00 | 0.00% | - | 17 | 124.71% |
| SCHW240503C00062000 | 4/25/2024 3:26 PM | 62 | 12.56 | 11.90 | 13.75 | 0.00 | 0.00% | 1 | 57 | 122.56% |
| SCHW240503C00065000 | 4/17/2024 5:54 PM | 65 | 8.10 | 8.20 | 10.80 | 0.00 | 0.00% | 1 | 4 | 102.34% |
| SCHW240503C00066000 | 4/25/2024 5:05 PM | 66 | 8.70 | 8.40 | 10.50 | 0.00 | 0.00% | 1 | 7 | 78.91% |
| SCHW240503C00067000 | 4/25/2024 7:51 PM | 67 | 7.40 | 6.90 | 9.95 | 0.00 | 0.00% | 1 | 14 | 70.90% |
| SCHW240503C00068000 | 4/12/2024 7:02 PM | 68 | 3.55 | 6.20 | 9.20 | 0.00 | 0.00% | 31 | 39 | 75.83% |
| SCHW240503C00069000 | 4/26/2024 5:15 PM | 69 | 6.25 | 5.00 | 7.40 | 1.35 | 27.55% | 12 | 48 | 91.85% |
| SCHW240503C00070000 | 4/26/2024 7:56 PM | 70 | 5.05 | 3.70 | 6.40 | 0.18 | 3.70% | 5 | 252 | 83.11% |
| SCHW240503C00071000 | 4/26/2024 7:51 PM | 71 | 4.05 | 3.05 | 4.30 | -0.40 | -8.99% | 25 | 99 | 38.57% |
| SCHW240503C00072000 | 4/26/2024 7:43 PM | 72 | 3.25 | 2.46 | 3.30 | 0.51 | 18.61% | 7 | 417 | 31.74% |
| SCHW240503C00073000 | 4/26/2024 7:58 PM | 73 | 2.37 | 2.14 | 2.41 | 0.32 | 15.61% | 58 | 558 | 28.17% |
| SCHW240503C00074000 | 4/26/2024 7:41 PM | 74 | 1.49 | 1.53 | 1.58 | -0.12 | -7.45% | 292 | 1,195 | 24.51% |
| SCHW240503C00075000 | 4/26/2024 7:51 PM | 75 | 0.97 | 0.93 | 0.97 | -0.02 | -2.02% | 1,490 | 557 | 23.54% |
| SCHW240503C00076000 | 4/26/2024 7:56 PM | 76 | 0.51 | 0.49 | 0.53 | -0.08 | -13.56% | 318 | 380 | 22.80% |
| SCHW240503C00077000 | 4/26/2024 7:52 PM | 77 | 0.24 | 0.23 | 0.26 | -0.03 | -11.11% | 307 | 347 | 22.46% |
| SCHW240503C00078000 | 4/26/2024 7:14 PM | 78 | 0.12 | 0.09 | 0.11 | -0.01 | -7.69% | 30 | 377 | 22.07% |
| SCHW240503C00079000 | 4/26/2024 7:56 PM | 79 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 95 | 152 | 22.85% |
| SCHW240503C00080000 | 4/26/2024 7:15 PM | 80 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 224 | 24.61% |
| SCHW240503C00081000 | 4/25/2024 7:42 PM | 81 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 12 | 26.95% |
| SCHW240503C00082000 | 4/22/2024 5:31 PM | 82 | 0.03 | 0.00 | 0.31 | 0.00 | 0.00% | 352 | 361 | 52.93% |
| SCHW240503C00083000 | 4/23/2024 4:49 PM | 83 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 61.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00050000 | 4/15/2024 7:21 PM | 50 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3 | 131.25% |
| SCHW240503P00055000 | 4/22/2024 7:36 PM | 55 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 801 | 804 | 148.14% |
| SCHW240503P00057000 | 4/16/2024 1:56 PM | 57 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 15 | 134.18% |
| SCHW240503P00058000 | 4/17/2024 6:09 PM | 58 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 127.34% |
| SCHW240503P00059000 | 4/15/2024 7:19 PM | 59 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 7 | 70.31% |
| SCHW240503P00060000 | 4/26/2024 6:28 PM | 60 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 168 | 75.00% |
| SCHW240503P00061000 | 4/26/2024 6:28 PM | 61 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 407 | 54.69% |
| SCHW240503P00062000 | 4/23/2024 1:32 PM | 62 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 66 | 57.81% |
| SCHW240503P00063000 | 4/17/2024 5:08 PM | 63 | 0.08 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 41 | 53.13% |
| SCHW240503P00064000 | 4/26/2024 4:41 PM | 64 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 65 | 50.78% |
| SCHW240503P00065000 | 4/24/2024 5:24 PM | 65 | 0.02 | 0.00 | 1.24 | 0.00 | 0.00% | 5 | 76 | 93.75% |
| SCHW240503P00066000 | 4/26/2024 7:12 PM | 66 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 11 | 88 | 44.53% |
| SCHW240503P00067000 | 4/26/2024 6:41 PM | 67 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 100 | 288 | 39.84% |
| SCHW240503P00068000 | 4/26/2024 6:28 PM | 68 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 46 | 169 | 35.55% |
| SCHW240503P00069000 | 4/26/2024 2:44 PM | 69 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 105 | 224 | 32.42% |
| SCHW240503P00070000 | 4/26/2024 6:31 PM | 70 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 215 | 231 | 29.88% |
| SCHW240503P00071000 | 4/26/2024 7:39 PM | 71 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 128 | 437 | 26.47% |
| SCHW240503P00072000 | 4/26/2024 7:59 PM | 72 | 0.13 | 0.13 | 0.15 | -0.10 | -43.48% | 133 | 474 | 25.00% |
| SCHW240503P00073000 | 4/26/2024 7:57 PM | 73 | 0.26 | 0.24 | 0.29 | -0.12 | -31.58% | 100 | 726 | 23.98% |
| SCHW240503P00074000 | 4/26/2024 7:54 PM | 74 | 0.47 | 0.49 | 0.52 | -0.25 | -34.72% | 587 | 301 | 22.66% |
| SCHW240503P00075000 | 4/26/2024 7:56 PM | 75 | 0.87 | 0.89 | 0.92 | -0.19 | -17.92% | 426 | 332 | 22.07% |
| SCHW240503P00076000 | 4/26/2024 7:57 PM | 76 | 1.42 | 1.44 | 1.49 | -0.33 | -18.86% | 91 | 72 | 21.49% |
| SCHW240503P00080000 | 4/15/2024 1:55 PM | 80 | 7.55 | 3.65 | 6.45 | 0.00 | 0.00% | - | 1 | 78.76% |
Related Tickers
MS Morgan Stanley
92.83
+0.29%
GS The Goldman Sachs Group, Inc.
427.57
+1.79%
HOOD Robinhood Markets, Inc.
17.88
+4.44%
IBKR Interactive Brokers Group, Inc.
116.15
-1.01%
RIOT Riot Platforms, Inc.
11.93
-1.49%
MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
CLSK CleanSpark, Inc.
19.23
-1.59%
FUTU Futu Holdings Limited
66.38
+5.37%
AGBA AGBA Group Holding Limited
2.1400
-4.46%
RJF Raymond James Financial, Inc.
121.86
-0.07%