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 | 190.63% |
| SCHW240503C00060000 | 4/11/2024 7:07 PM | 60 | 11.54 | 13.30 | 16.00 | 0.00 | 0.00% | - | 10 | 162.30% |
| SCHW240503C00061000 | 4/11/2024 7:04 PM | 61 | 10.32 | 13.10 | 14.65 | 0.00 | 0.00% | - | 17 | 134.77% |
| SCHW240503C00062000 | 4/25/2024 3:26 PM | 62 | 12.56 | 11.90 | 13.75 | 0.00 | 0.00% | 1 | 57 | 132.32% |
| SCHW240503C00065000 | 4/17/2024 5:54 PM | 65 | 8.10 | 8.20 | 10.80 | 0.00 | 0.00% | 1 | 4 | 110.55% |
| SCHW240503C00066000 | 4/25/2024 5:05 PM | 66 | 8.70 | 8.40 | 10.50 | 0.00 | 0.00% | 1 | 7 | 85.25% |
| SCHW240503C00067000 | 4/25/2024 7:51 PM | 67 | 7.40 | 6.90 | 9.95 | 0.00 | 0.00% | 1 | 14 | 76.66% |
| SCHW240503C00068000 | 4/12/2024 7:02 PM | 68 | 3.55 | 6.20 | 9.20 | 0.00 | 0.00% | 31 | 39 | 81.93% |
| SCHW240503C00069000 | 4/26/2024 5:15 PM | 69 | 6.25 | 5.00 | 7.40 | 1.35 | 27.55% | 12 | 48 | 50.00% |
| SCHW240503C00070000 | 4/26/2024 7:56 PM | 70 | 5.05 | 3.70 | 6.40 | 0.18 | 3.70% | 5 | 252 | 89.80% |
| SCHW240503C00071000 | 4/26/2024 7:51 PM | 71 | 4.05 | 3.05 | 4.30 | -0.40 | -8.99% | 25 | 99 | 41.60% |
| SCHW240503C00072000 | 4/26/2024 7:53 PM | 72 | 3.25 | 2.46 | 3.30 | 0.51 | 18.61% | 7 | 417 | 34.28% |
| SCHW240503C00073000 | 4/26/2024 7:58 PM | 73 | 2.37 | 2.14 | 2.41 | 0.32 | 15.61% | 58 | 558 | 30.42% |
| SCHW240503C00074000 | 4/26/2024 7:41 PM | 74 | 1.49 | 1.53 | 1.58 | -0.12 | -7.45% | 292 | 1,195 | 26.47% |
| SCHW240503C00075000 | 4/26/2024 7:57 PM | 75 | 0.97 | 0.93 | 0.97 | -0.02 | -2.02% | 1,490 | 557 | 25.39% |
| SCHW240503C00076000 | 4/26/2024 7:56 PM | 76 | 0.51 | 0.49 | 0.53 | -0.08 | -13.56% | 318 | 380 | 24.61% |
| SCHW240503C00077000 | 4/26/2024 7:53 PM | 77 | 0.24 | 0.23 | 0.26 | -0.03 | -11.11% | 307 | 347 | 24.27% |
| SCHW240503C00078000 | 4/26/2024 7:55 PM | 78 | 0.12 | 0.09 | 0.11 | -0.01 | -7.69% | 30 | 377 | 23.83% |
| SCHW240503C00079000 | 4/26/2024 7:56 PM | 79 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 95 | 152 | 24.61% |
| SCHW240503C00080000 | 4/26/2024 7:15 PM | 80 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 224 | 26.56% |
| SCHW240503C00081000 | 4/25/2024 7:42 PM | 81 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 12 | 28.91% |
| SCHW240503C00082000 | 4/22/2024 5:31 PM | 82 | 0.03 | 0.00 | 0.31 | 0.00 | 0.00% | 352 | 361 | 57.23% |
| SCHW240503C00083000 | 4/23/2024 4:49 PM | 83 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 66.02% |
| SCHW240503C00086000 | 4/26/2024 2:16 PM | 86 | 0.04 | 0.00 | 0.10 | 0.04 | - | 1 | 0 | 53.91% |
| 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 | 142.19% |
| SCHW240503P00055000 | 4/22/2024 7:36 PM | 55 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 801 | 804 | 159.96% |
| SCHW240503P00057000 | 4/16/2024 1:56 PM | 57 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 15 | 144.92% |
| SCHW240503P00058000 | 4/17/2024 6:09 PM | 58 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 137.50% |
| SCHW240503P00059000 | 4/15/2024 7:19 PM | 59 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 7 | 76.56% |
| SCHW240503P00060000 | 4/26/2024 6:28 PM | 60 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 168 | 81.25% |
| SCHW240503P00061000 | 4/26/2024 6:28 PM | 61 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 407 | 59.38% |
| SCHW240503P00062000 | 4/23/2024 1:32 PM | 62 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 66 | 61.72% |
| SCHW240503P00063000 | 4/17/2024 5:08 PM | 63 | 0.08 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 41 | 57.03% |
| SCHW240503P00064000 | 4/26/2024 4:41 PM | 64 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 65 | 50.00% |
| SCHW240503P00065000 | 4/24/2024 5:24 PM | 65 | 0.02 | 0.00 | 1.24 | 0.00 | 0.00% | 5 | 76 | 101.27% |
| SCHW240503P00066000 | 4/26/2024 7:12 PM | 66 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 11 | 88 | 48.05% |
| SCHW240503P00067000 | 4/26/2024 6:41 PM | 67 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 100 | 288 | 42.97% |
| SCHW240503P00068000 | 4/26/2024 6:28 PM | 68 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 46 | 169 | 38.28% |
| SCHW240503P00069000 | 4/26/2024 2:44 PM | 69 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 105 | 224 | 34.96% |
| SCHW240503P00070000 | 4/26/2024 6:31 PM | 70 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 215 | 231 | 32.23% |
| SCHW240503P00071000 | 4/26/2024 7:39 PM | 71 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 128 | 437 | 28.61% |
| SCHW240503P00072000 | 4/26/2024 7:59 PM | 72 | 0.13 | 0.13 | 0.15 | -0.10 | -43.48% | 133 | 474 | 26.95% |
| SCHW240503P00073000 | 4/26/2024 7:57 PM | 73 | 0.26 | 0.24 | 0.29 | -0.12 | -31.58% | 100 | 726 | 25.88% |
| SCHW240503P00074000 | 4/26/2024 7:54 PM | 74 | 0.47 | 0.49 | 0.52 | -0.25 | -34.72% | 587 | 301 | 24.46% |
| SCHW240503P00075000 | 4/26/2024 7:56 PM | 75 | 0.87 | 0.89 | 0.92 | -0.19 | -17.92% | 426 | 332 | 23.88% |
| SCHW240503P00076000 | 4/26/2024 7:57 PM | 76 | 1.42 | 1.44 | 1.49 | -0.33 | -18.86% | 91 | 72 | 23.19% |
| SCHW240503P00077000 | 4/26/2024 4:46 PM | 77 | 2.17 | 1.93 | 2.44 | 2.17 | - | 2 | 4 | 30.13% |
| SCHW240503P00080000 | 4/15/2024 1:55 PM | 80 | 7.55 | 3.65 | 6.45 | 0.00 | 0.00% | - | 1 | 85.06% |
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%
JEF Jefferies Financial Group Inc.
43.56
+0.23%
RJF Raymond James Financial, Inc.
121.86
-0.07%