NYSE - Delayed Quote USD

The Charles Schwab Corporation (SCHW)

75.23 +0.97 (+1.31%)
At close: April 23 at 4:00 PM EDT
75.23 0.00 (0.00%)
After hours: April 23 at 7:58 PM EDT

Calls

In The Money

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 18.80 20.95 7.48 62.13% 1 1 248.05%
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 14.85 17.25 0.00 0.00% 15 19 217.19%
SCHW240426C00061000 4/23/2024 4:28 PM 61 14.27 13.05 15.90 2.32 19.41% 6 8 150.00%
SCHW240426C00062000 4/3/2024 5:42 PM 62 10.30 12.40 14.70 0.00 0.00% 3 4 149.61%
SCHW240426C00063000 4/1/2024 4:48 PM 63 9.55 11.60 13.85 0.00 0.00% 2 2 156.64%
SCHW240426C00064000 3/25/2024 2:26 PM 64 7.83 10.30 12.70 0.00 0.00% 1 16 124.81%
SCHW240426C00065000 4/18/2024 3:48 PM 65 9.08 8.35 11.90 0.00 0.00% 4 118 208.98%
SCHW240426C00066000 4/18/2024 3:55 PM 66 7.65 8.80 10.95 0.00 0.00% 5 18 136.23%
SCHW240426C00067000 4/15/2024 1:40 PM 67 6.00 7.70 9.60 0.00 0.00% 1 26 109.38%
SCHW240426C00068000 4/23/2024 2:18 PM 68 6.80 6.65 8.50 1.83 36.82% 9 33 93.46%
SCHW240426C00069000 4/22/2024 6:23 PM 69 5.75 4.85 7.35 -0.24 -4.01% 11 688 128.71%
SCHW240426C00070000 4/23/2024 7:57 PM 70 5.25 4.00 6.75 0.42 8.70% 9 173 57.62%
SCHW240426C00071000 4/23/2024 3:31 PM 71 5.00 3.50 5.70 1.23 32.63% 6 220 64.94%
SCHW240426C00072000 4/23/2024 7:34 PM 72 3.30 2.85 3.80 0.54 19.57% 406 1,033 64.84%
SCHW240426C00073000 4/23/2024 7:34 PM 73 2.35 2.34 2.50 0.75 46.87% 1,485 821 38.09%
SCHW240426C00074000 4/23/2024 7:46 PM 74 1.29 1.50 1.77 0.26 25.24% 319 537 38.57%
SCHW240426C00075000 4/23/2024 7:59 PM 75 0.87 0.85 0.91 0.33 61.11% 1,205 961 29.10%
SCHW240426C00076000 4/23/2024 7:58 PM 76 0.37 0.40 0.43 0.13 54.17% 831 1,008 27.54%
SCHW240426C00077000 4/23/2024 7:59 PM 77 0.16 0.16 0.19 0.07 77.78% 968 474 28.13%
SCHW240426C00078000 4/23/2024 7:57 PM 78 0.05 0.05 0.07 0.01 25.00% 130 197 28.32%
SCHW240426C00079000 4/23/2024 7:52 PM 79 0.03 0.01 0.03 0.02 200.00% 6 42 30.08%
SCHW240426C00080000 4/23/2024 4:14 PM 80 0.01 0.00 0.01 0.00 0.00% 136 78 30.47%
SCHW240426C00081000 4/22/2024 1:30 PM 81 0.01 0.00 0.50 0.00 0.00% 1 76 66.41%
SCHW240426C00082000 4/17/2024 5:07 PM 82 0.01 0.00 0.70 0.00 0.00% 2 2 81.64%
SCHW240426C00083000 4/5/2024 1:32 PM 83 0.10 0.00 0.15 0.00 0.00% 1 11 62.50%
SCHW240426C00084000 4/18/2024 2:03 PM 84 0.04 0.00 0.90 0.00 0.00% 1 6 104.20%
SCHW240426C00085000 4/11/2024 1:49 PM 85 0.03 0.00 0.75 0.00 0.00% - 2 106.25%

Puts

In The Money

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 0.50 0.00 0.00% 1,010 1,049 209.18%
SCHW240426P00056000 4/16/2024 5:37 PM 56 0.01 0.00 0.50 0.00 0.00% 220 223 199.22%
SCHW240426P00057000 4/8/2024 6:16 PM 57 0.06 0.00 0.95 0.00 0.00% - 2 218.75%
SCHW240426P00058000 4/9/2024 6:51 PM 58 0.08 0.00 0.70 0.00 0.00% 1 6 193.16%
SCHW240426P00059000 4/8/2024 6:15 PM 59 0.08 0.00 1.10 0.00 0.00% 12 24 204.69%
SCHW240426P00060000 4/18/2024 5:34 PM 60 0.02 0.00 0.03 0.00 0.00% 16 250 101.56%
SCHW240426P00061000 4/15/2024 3:40 PM 61 0.02 0.00 0.50 0.00 0.00% 5 3 150.78%
SCHW240426P00062000 4/17/2024 5:06 PM 62 0.02 0.00 0.50 0.00 0.00% 2 20 141.21%
SCHW240426P00063000 4/18/2024 7:10 PM 63 0.01 0.00 0.03 0.00 0.00% 1 225 82.81%
SCHW240426P00064000 4/18/2024 7:02 PM 64 0.02 0.00 0.01 0.00 0.00% 20 287 65.63%
SCHW240426P00065000 4/23/2024 7:13 PM 65 0.01 0.00 0.01 -0.01 -50.00% 2 127 60.94%
SCHW240426P00066000 4/22/2024 6:18 PM 66 0.01 0.00 0.04 0.00 0.00% 23 135 65.63%
SCHW240426P00067000 4/23/2024 4:20 PM 67 0.02 0.00 0.03 0.00 0.00% 1 512 56.25%
SCHW240426P00068000 4/23/2024 7:14 PM 68 0.01 0.00 0.23 -0.01 -50.00% 102 1,145 71.09%
SCHW240426P00069000 4/23/2024 5:36 PM 69 0.01 0.01 0.02 -0.02 -66.67% 1 290 45.70%
SCHW240426P00070000 4/23/2024 7:13 PM 70 0.03 0.01 0.03 -0.01 -25.00% 158 1,361 41.80%
SCHW240426P00071000 4/23/2024 7:00 PM 71 0.04 0.02 0.04 -0.03 -42.86% 38 466 36.72%
SCHW240426P00072000 4/23/2024 7:46 PM 72 0.07 0.05 0.07 -0.07 -50.00% 234 1,630 33.01%
SCHW240426P00073000 4/23/2024 6:47 PM 73 0.13 0.10 0.12 -0.17 -56.67% 218 1,242 28.81%
SCHW240426P00074000 4/23/2024 7:43 PM 74 0.30 0.24 0.27 -0.27 -47.37% 386 315 26.86%
SCHW240426P00075000 4/23/2024 7:05 PM 75 0.71 0.56 0.59 -0.46 -39.32% 370 114 25.73%
SCHW240426P00076000 4/23/2024 7:27 PM 76 1.24 1.09 1.14 -0.55 -30.73% 167 41 25.15%

Related Tickers

MS Morgan Stanley
93.76
+1.81%
 
GS The Goldman Sachs Group, Inc.
424.00
+1.59%
 
IBKR Interactive Brokers Group, Inc.
114.69
+1.39%
 
HOOD Robinhood Markets, Inc.
17.62
+2.50%
 
RIOT Riot Platforms, Inc.
11.85
+5.43%
 
CLSK CleanSpark, Inc.
20.73
+8.59%
 
MARA Marathon Digital Holdings, Inc.
19.44
+10.77%
 
AGBA AGBA Group Holding Limited
2.9700
+18.80%
 
HUT Hut 8 Corp.
9.63
+4.45%
 
JEF Jefferies Financial Group Inc.
44.59
+2.44%