NYSE - Delayed Quote • USD
The Charles Schwab Corporation (SCHW)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00056000 | 3/15/2024 2:37 PM | 56 | 12.04 | 12.15 | 16.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| SCHW240426C00058000 | 3/8/2024 7:54 PM | 58 | 10.65 | 12.10 | 15.60 | 0.00 | 0.00% | 1 | 1 | 101.76% |
| SCHW240426C00060000 | 4/19/2024 4:39 PM | 60 | 13.40 | 11.50 | 15.70 | -0.40 | -2.90% | 15 | 28 | 89.65% |
| SCHW240426C00061000 | 4/15/2024 4:21 PM | 61 | 11.95 | 10.50 | 14.90 | 0.00 | 0.00% | 1 | 8 | 92.19% |
| SCHW240426C00062000 | 4/3/2024 5:42 PM | 62 | 10.30 | 9.05 | 13.80 | 0.00 | 0.00% | 3 | 4 | 176.51% |
| SCHW240426C00063000 | 4/1/2024 4:48 PM | 63 | 9.55 | 8.35 | 12.55 | 0.00 | 0.00% | 2 | 2 | 52.34% |
| SCHW240426C00064000 | 3/25/2024 2:26 PM | 64 | 7.83 | 7.65 | 11.55 | 0.00 | 0.00% | 1 | 16 | 65.82% |
| SCHW240426C00065000 | 4/18/2024 3:48 PM | 65 | 9.08 | 6.35 | 10.50 | 0.00 | 0.00% | 4 | 118 | 137.70% |
| SCHW240426C00066000 | 4/18/2024 3:55 PM | 66 | 7.65 | 5.35 | 9.55 | 0.00 | 0.00% | 5 | 18 | 129.79% |
| SCHW240426C00067000 | 4/15/2024 1:40 PM | 67 | 6.00 | 4.50 | 8.60 | 0.00 | 0.00% | 1 | 26 | 121.68% |
| SCHW240426C00068000 | 4/18/2024 7:25 PM | 68 | 4.97 | 4.20 | 7.40 | 0.00 | 0.00% | 3 | 33 | 52.25% |
| SCHW240426C00069000 | 4/19/2024 6:42 PM | 69 | 4.45 | 4.35 | 5.30 | 0.39 | 9.61% | 9 | 724 | 63.33% |
| SCHW240426C00070000 | 4/19/2024 6:59 PM | 70 | 3.46 | 3.50 | 3.75 | 0.16 | 4.85% | 7 | 184 | 36.28% |
| SCHW240426C00071000 | 4/19/2024 7:28 PM | 71 | 2.69 | 2.59 | 2.97 | 0.14 | 5.49% | 39 | 199 | 36.33% |
| SCHW240426C00072000 | 4/19/2024 7:56 PM | 72 | 1.88 | 1.88 | 1.98 | 0.27 | 16.77% | 129 | 661 | 28.17% |
| SCHW240426C00073000 | 4/19/2024 7:58 PM | 73 | 1.23 | 1.23 | 1.28 | 0.21 | 20.59% | 295 | 579 | 26.12% |
| SCHW240426C00074000 | 4/19/2024 7:56 PM | 74 | 0.71 | 0.72 | 0.76 | 0.10 | 16.39% | 354 | 481 | 25.15% |
| SCHW240426C00075000 | 4/19/2024 7:58 PM | 75 | 0.38 | 0.38 | 0.40 | 0.03 | 8.57% | 257 | 627 | 24.32% |
| SCHW240426C00076000 | 4/19/2024 7:18 PM | 76 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 265 | 678 | 23.93% |
| SCHW240426C00077000 | 4/19/2024 5:20 PM | 77 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 6 | 134 | 24.32% |
| SCHW240426C00078000 | 4/19/2024 4:37 PM | 78 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 54 | 161 | 24.61% |
| SCHW240426C00079000 | 4/19/2024 1:30 PM | 79 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 2 | 40 | 27.34% |
| SCHW240426C00080000 | 4/19/2024 4:05 PM | 80 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 12 | 71 | 29.30% |
| SCHW240426C00081000 | 4/19/2024 2:10 PM | 81 | 0.01 | 0.01 | 0.41 | 0.00 | 0.00% | 2 | 77 | 51.37% |
| SCHW240426C00082000 | 4/17/2024 5:07 PM | 82 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 2 | 69.92% |
| SCHW240426C00083000 | 4/5/2024 1:32 PM | 83 | 0.10 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 11 | 54.59% |
| SCHW240426C00084000 | 4/18/2024 2:03 PM | 84 | 0.04 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 6 | 80.08% |
| SCHW240426C00085000 | 4/11/2024 1:49 PM | 85 | 0.03 | 0.00 | 0.95 | 0.00 | 0.00% | - | 2 | 84.96% |
| 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 | 0.75 | 0.00 | 0.00% | 1,010 | 1,049 | 140.63% |
| SCHW240426P00056000 | 4/16/2024 5:37 PM | 56 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 220 | 223 | 70.31% |
| SCHW240426P00057000 | 4/8/2024 6:16 PM | 57 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 126.56% |
| SCHW240426P00058000 | 4/9/2024 6:51 PM | 58 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 119.53% |
| SCHW240426P00059000 | 4/8/2024 6:15 PM | 59 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 24 | 112.70% |
| SCHW240426P00060000 | 4/18/2024 5:34 PM | 60 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 250 | 53.13% |
| SCHW240426P00061000 | 4/15/2024 3:40 PM | 61 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 3 | 99.12% |
| SCHW240426P00062000 | 4/17/2024 5:06 PM | 62 | 0.02 | 0.00 | 0.67 | 0.00 | 0.00% | 2 | 20 | 89.75% |
| SCHW240426P00063000 | 4/18/2024 7:10 PM | 63 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00% | 1 | 225 | 25.00% |
| SCHW240426P00064000 | 4/18/2024 7:02 PM | 64 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 20 | 287 | 47.66% |
| SCHW240426P00065000 | 4/19/2024 5:56 PM | 65 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 99 | 42.97% |
| SCHW240426P00066000 | 4/19/2024 7:22 PM | 66 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 5 | 139 | 38.28% |
| SCHW240426P00067000 | 4/19/2024 4:38 PM | 67 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 237 | 376 | 35.16% |
| SCHW240426P00068000 | 4/19/2024 5:13 PM | 68 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 64 | 1,120 | 32.81% |
| SCHW240426P00069000 | 4/19/2024 7:58 PM | 69 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 40 | 225 | 30.18% |
| SCHW240426P00070000 | 4/19/2024 7:56 PM | 70 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 208 | 1,100 | 28.22% |
| SCHW240426P00071000 | 4/19/2024 7:38 PM | 71 | 0.29 | 0.23 | 0.27 | -0.15 | -34.09% | 127 | 412 | 26.86% |
| SCHW240426P00072000 | 4/19/2024 7:38 PM | 72 | 0.48 | 0.43 | 0.47 | -0.25 | -34.25% | 795 | 1,104 | 25.59% |
| SCHW240426P00073000 | 4/19/2024 7:51 PM | 73 | 0.80 | 0.74 | 0.78 | -0.33 | -29.20% | 366 | 842 | 24.12% |
| SCHW240426P00074000 | 4/19/2024 7:59 PM | 74 | 1.26 | 1.23 | 1.27 | -0.46 | -26.74% | 203 | 73 | 23.39% |
| SCHW240426P00075000 | 4/19/2024 5:31 PM | 75 | 2.07 | 1.82 | 1.97 | -0.26 | -11.16% | 6 | 47 | 24.02% |
Related Tickers
GS The Goldman Sachs Group, Inc.
404.00
+0.22%
MS Morgan Stanley
90.66
+0.44%
IBKR Interactive Brokers Group, Inc.
111.55
+0.86%
HOOD Robinhood Markets, Inc.
16.63
-2.63%
MARA Marathon Digital Holdings, Inc.
16.50
+9.78%
RIOT Riot Platforms, Inc.
9.13
+10.13%
CLSK CleanSpark, Inc.
17.20
+5.98%
APLD Applied Digital Corporation
2.4700
+3.35%
HUT Hut 8 Corp.
8.05
+2.16%
BITF Bitfarms Ltd.
1.9200
+1.59%