NYSE - Delayed Quote • USD
The Charles Schwab Corporation (SCHW)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:19 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 19 | 0.00% |
| SCHW240426C00061000 | 4/23/2024 4:28 PM | 61 | 14.27 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 5 | 0.00% |
| SCHW240426C00062000 | 4/3/2024 5:42 PM | 62 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| SCHW240426C00063000 | 4/1/2024 4:48 PM | 63 | 9.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SCHW240426C00064000 | 4/25/2024 7:34 PM | 64 | 10.76 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 15 | 0.00% |
| SCHW240426C00065000 | 4/18/2024 3:48 PM | 65 | 9.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 118 | 0.00% |
| SCHW240426C00066000 | 4/25/2024 7:51 PM | 66 | 8.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 0.00% |
| SCHW240426C00067000 | 4/15/2024 1:40 PM | 67 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| SCHW240426C00068000 | 4/25/2024 6:04 PM | 68 | 6.73 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 32 | 0.00% |
| SCHW240426C00069000 | 4/24/2024 4:42 PM | 69 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 681 | 0.00% |
| SCHW240426C00070000 | 4/25/2024 2:38 PM | 70 | 4.39 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 172 | 0.00% |
| SCHW240426C00071000 | 4/25/2024 2:05 PM | 71 | 3.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 210 | 0.00% |
| SCHW240426C00072000 | 4/25/2024 7:51 PM | 72 | 2.54 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 706 | 0.00% |
| SCHW240426C00073000 | 4/25/2024 7:53 PM | 73 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 730 | 0.00% |
| SCHW240426C00074000 | 4/25/2024 7:52 PM | 74 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 490 | 0.00% |
| SCHW240426C00075000 | 4/25/2024 7:59 PM | 75 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 240 | 1,094 | 1.56% |
| SCHW240426C00076000 | 4/25/2024 7:54 PM | 76 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 869 | 6.25% |
| SCHW240426C00077000 | 4/25/2024 7:58 PM | 77 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 848 | 12.50% |
| SCHW240426C00078000 | 4/25/2024 2:33 PM | 78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 316 | 25.00% |
| SCHW240426C00079000 | 4/24/2024 6:50 PM | 79 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 51 | 25.00% |
| SCHW240426C00080000 | 4/23/2024 4:14 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 206 | 25.00% |
| SCHW240426C00081000 | 4/22/2024 1:30 PM | 81 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 76 | 50.00% |
| SCHW240426C00082000 | 4/17/2024 5:07 PM | 82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| SCHW240426C00083000 | 4/5/2024 1:32 PM | 83 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 50.00% |
| SCHW240426C00084000 | 4/18/2024 2:03 PM | 84 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| SCHW240426C00085000 | 4/11/2024 1:49 PM | 85 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1,010 | 1,049 | 50.00% |
| SCHW240426P00056000 | 4/16/2024 5:37 PM | 56 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 220 | 223 | 50.00% |
| SCHW240426P00057000 | 4/8/2024 6:16 PM | 57 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| SCHW240426P00058000 | 4/9/2024 6:51 PM | 58 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| SCHW240426P00059000 | 4/8/2024 6:15 PM | 59 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 24 | 50.00% |
| SCHW240426P00060000 | 4/18/2024 5:34 PM | 60 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 250 | 50.00% |
| SCHW240426P00061000 | 4/15/2024 3:40 PM | 61 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 3 | 50.00% |
| SCHW240426P00062000 | 4/17/2024 5:06 PM | 62 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 50.00% |
| SCHW240426P00063000 | 4/24/2024 6:24 PM | 63 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 220 | 50.00% |
| SCHW240426P00064000 | 4/18/2024 7:02 PM | 64 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 287 | 50.00% |
| SCHW240426P00065000 | 4/23/2024 7:13 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 126 | 50.00% |
| SCHW240426P00066000 | 4/22/2024 6:18 PM | 66 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 135 | 50.00% |
| SCHW240426P00067000 | 4/24/2024 6:20 PM | 67 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 512 | 50.00% |
| SCHW240426P00068000 | 4/24/2024 4:21 PM | 68 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,234 | 50.00% |
| SCHW240426P00069000 | 4/25/2024 7:56 PM | 69 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 362 | 50.00% |
| SCHW240426P00070000 | 4/25/2024 2:58 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,320 | 25.00% |
| SCHW240426P00071000 | 4/25/2024 7:59 PM | 71 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 530 | 25.00% |
| SCHW240426P00072000 | 4/25/2024 7:43 PM | 72 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 289 | 1,866 | 25.00% |
| SCHW240426P00073000 | 4/25/2024 7:50 PM | 73 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 1,488 | 12.50% |
| SCHW240426P00074000 | 4/25/2024 7:58 PM | 74 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 473 | 565 | 6.25% |
| SCHW240426P00075000 | 4/25/2024 7:56 PM | 75 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 255 | 744 | 0.00% |
| SCHW240426P00076000 | 4/25/2024 7:57 PM | 76 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 159 | 292 | 0.00% |
Related Tickers
MS Morgan Stanley
92.56
-1.37%
GS The Goldman Sachs Group, Inc.
420.05
-0.71%
HOOD Robinhood Markets, Inc.
17.12
-1.10%
IBKR Interactive Brokers Group, Inc.
117.34
+1.47%
RIOT Riot Platforms, Inc.
12.11
+1.94%
MARA Marathon Digital Holdings, Inc.
19.01
-0.42%
CLSK CleanSpark, Inc.
19.54
-1.21%
FUTU Futu Holdings Limited
63.00
-1.53%
AGBA AGBA Group Holding Limited
2.2400
-8.57%
RJF Raymond James Financial, Inc.
121.95
-4.38%