NYSE - Delayed Quote • USD
The Charles Schwab Corporation (SCHW)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419C00027500 | 10/6/2023 4:51 PM | 27.5 | 24.40 | 28.45 | 29.20 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| SCHW240419C00030000 | 12/11/2023 7:46 PM | 30 | 34.43 | 34.40 | 37.45 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| SCHW240419C00032500 | 11/9/2023 8:09 PM | 32.5 | 22.80 | 31.40 | 32.40 | 0.00 | 0.00% | 3 | 13 | 0.00% |
| SCHW240419C00035000 | 11/15/2023 3:17 PM | 35 | 22.15 | 36.40 | 36.70 | 0.00 | 0.00% | 3 | 56 | 0.00% |
| SCHW240419C00037500 | 12/14/2023 4:13 PM | 37.5 | 32.95 | 27.05 | 29.80 | 0.00 | 0.00% | 1 | 48 | 0.00% |
| SCHW240419C00040000 | 4/18/2024 2:18 PM | 40 | 33.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SCHW240419C00042500 | 4/17/2024 6:10 PM | 42.5 | 30.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCHW240419C00045000 | 4/2/2024 5:17 PM | 45 | 26.39 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SCHW240419C00047500 | 4/3/2024 3:47 PM | 47.5 | 24.14 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| SCHW240419C00050000 | 4/17/2024 1:30 PM | 50 | 23.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCHW240419C00052500 | 4/8/2024 5:48 PM | 52.5 | 19.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SCHW240419C00055000 | 4/18/2024 7:35 PM | 55 | 17.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCHW240419C00057500 | 4/18/2024 6:51 PM | 57.5 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SCHW240419C00060000 | 4/18/2024 4:09 PM | 60 | 13.55 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| SCHW240419C00062000 | 3/20/2024 4:05 PM | 62 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCHW240419C00062500 | 4/18/2024 2:38 PM | 62.5 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| SCHW240419C00063000 | 4/8/2024 1:30 PM | 63 | 9.18 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SCHW240419C00064000 | 4/18/2024 5:04 PM | 64 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCHW240419C00065000 | 4/18/2024 6:10 PM | 65 | 8.01 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| SCHW240419C00066000 | 4/18/2024 7:37 PM | 66 | 6.86 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SCHW240419C00067000 | 4/17/2024 1:30 PM | 67 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCHW240419C00067500 | 4/18/2024 7:55 PM | 67.5 | 5.23 | 0.00 | 0.00 | 0.00 | 0.00% | 622 | 0 | 0.00% |
| SCHW240419C00068000 | 4/18/2024 7:25 PM | 68 | 4.86 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SCHW240419C00069000 | 4/18/2024 7:29 PM | 69 | 3.87 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| SCHW240419C00070000 | 4/18/2024 7:51 PM | 70 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 625 | 0 | 0.00% |
| SCHW240419C00071000 | 4/18/2024 7:27 PM | 71 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| SCHW240419C00072000 | 4/18/2024 7:25 PM | 72 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 216 | 0 | 0.00% |
| SCHW240419C00072500 | 4/18/2024 7:59 PM | 72.5 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 643 | 0 | 0.00% |
| SCHW240419C00073000 | 4/18/2024 7:59 PM | 73 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1,432 | 0 | 0.78% |
| SCHW240419C00074000 | 4/18/2024 7:59 PM | 74 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 8,569 | 0 | 6.25% |
| SCHW240419C00075000 | 4/18/2024 7:56 PM | 75 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 608 | 0 | 12.50% |
| SCHW240419C00076000 | 4/18/2024 7:38 PM | 76 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 25.00% |
| SCHW240419C00077000 | 4/18/2024 5:15 PM | 77 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| SCHW240419C00077500 | 4/18/2024 6:34 PM | 77.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SCHW240419C00078000 | 4/18/2024 2:37 PM | 78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SCHW240419C00079000 | 4/16/2024 7:53 PM | 79 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| SCHW240419C00080000 | 4/18/2024 5:08 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| SCHW240419C00081000 | 4/11/2024 5:27 PM | 81 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| SCHW240419C00082000 | 4/16/2024 5:54 PM | 82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SCHW240419C00085000 | 4/12/2024 5:52 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| SCHW240419C00090000 | 4/11/2024 2:14 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SCHW240419C00095000 | 4/17/2024 2:52 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SCHW240419C00100000 | 1/8/2024 8:06 PM | 100 | 0.15 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 0 | 420.31% |
| SCHW240419C00105000 | 4/17/2024 3:39 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419P00025000 | 3/1/2024 4:10 PM | 25 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 20 | 59 | 887.50% |
| SCHW240419P00027500 | 11/29/2023 5:58 PM | 27.5 | 0.15 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 1,126 | 864.06% |
| SCHW240419P00030000 | 3/1/2024 6:56 PM | 30 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 5,136 | 751.56% |
| SCHW240419P00032500 | 4/8/2024 3:40 PM | 32.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| SCHW240419P00035000 | 1/26/2024 7:58 PM | 35 | 0.10 | 0.01 | 0.18 | 0.00 | 0.00% | 1 | 46 | 651.56% |
| SCHW240419P00037500 | 3/25/2024 1:41 PM | 37.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SCHW240419P00040000 | 4/2/2024 5:42 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
| SCHW240419P00042500 | 3/28/2024 7:17 PM | 42.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SCHW240419P00045000 | 4/17/2024 7:23 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SCHW240419P00047500 | 4/17/2024 2:55 PM | 47.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 100.00% |
| SCHW240419P00050000 | 4/15/2024 3:12 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| SCHW240419P00052500 | 4/18/2024 1:43 PM | 52.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 50.00% |
| SCHW240419P00055000 | 4/18/2024 4:02 PM | 55 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SCHW240419P00056000 | 4/12/2024 4:32 PM | 56 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| SCHW240419P00057000 | 4/15/2024 4:38 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| SCHW240419P00057500 | 4/15/2024 2:25 PM | 57.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 50.00% |
| SCHW240419P00058000 | 4/12/2024 7:41 PM | 58 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,070 | 0 | 50.00% |
| SCHW240419P00059000 | 4/15/2024 2:06 PM | 59 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| SCHW240419P00060000 | 4/18/2024 7:28 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| SCHW240419P00061000 | 4/17/2024 2:55 PM | 61 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SCHW240419P00062000 | 4/18/2024 1:59 PM | 62 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| SCHW240419P00062500 | 4/18/2024 7:42 PM | 62.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| SCHW240419P00063000 | 4/16/2024 5:20 PM | 63 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| SCHW240419P00064000 | 4/16/2024 2:22 PM | 64 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| SCHW240419P00065000 | 4/18/2024 7:36 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 50.00% |
| SCHW240419P00066000 | 4/18/2024 2:26 PM | 66 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SCHW240419P00067000 | 4/18/2024 4:07 PM | 67 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SCHW240419P00067500 | 4/18/2024 6:34 PM | 67.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 220 | 0 | 50.00% |
| SCHW240419P00068000 | 4/18/2024 4:10 PM | 68 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| SCHW240419P00069000 | 4/18/2024 7:48 PM | 69 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| SCHW240419P00070000 | 4/18/2024 7:09 PM | 70 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 235 | 0 | 25.00% |
| SCHW240419P00071000 | 4/18/2024 7:54 PM | 71 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 12.50% |
| SCHW240419P00072000 | 4/18/2024 7:35 PM | 72 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2,608 | 0 | 6.25% |
| SCHW240419P00072500 | 4/18/2024 7:59 PM | 72.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,430 | 0 | 3.13% |
| SCHW240419P00073000 | 4/18/2024 7:58 PM | 73 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1,497 | 0 | 0.00% |
| SCHW240419P00074000 | 4/18/2024 5:40 PM | 74 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 335 | 0 | 0.00% |
| SCHW240419P00075000 | 4/18/2024 2:11 PM | 75 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| SCHW240419P00076000 | 4/15/2024 6:08 PM | 76 | 4.42 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| SCHW240419P00077000 | 3/26/2024 5:35 PM | 77 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SCHW240419P00077500 | 4/17/2024 7:22 PM | 77.5 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SCHW240419P00078000 | 4/18/2024 3:05 PM | 78 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SCHW240419P00079000 | 4/11/2024 2:21 PM | 79 | 9.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SCHW240419P00080000 | 4/17/2024 7:22 PM | 80 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
GS The Goldman Sachs Group, Inc.
403.11
-0.20%
MS Morgan Stanley
90.26
+0.20%
IBKR Interactive Brokers Group, Inc.
110.60
+1.25%
HOOD Robinhood Markets, Inc.
17.08
0.00%
MARA Marathon Digital Holdings, Inc.
15.03
+2.73%
RIOT Riot Platforms, Inc.
8.29
+4.02%
CLSK CleanSpark, Inc.
16.23
+8.78%
APLD Applied Digital Corporation
2.3900
-0.42%
HUT Hut 8 Corp.
7.88
+5.91%
BITF Bitfarms Ltd.
1.8900
+5.88%