
Charles Schwab Corporation (SCHW)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
70.00 | 8.85 | 9.90 | 8.24 | 9.375 | 0.00 | 0.00 % | 0 | 12 | - |
71.00 | 8.40 | 9.00 | 3.75 | 8.70 | 0.00 | 0.00 % | 0 | 21 | - |
72.00 | 6.80 | 7.90 | 6.50 | 7.35 | 0.00 | 0.00 % | 0 | 19 | - |
73.00 | 6.55 | 7.00 | 7.91 | 6.775 | 0.00 | 0.00 % | 0 | 34 | - |
74.00 | 5.25 | 5.75 | 6.22 | 5.50 | 0.00 | 0.00 % | 0 | 31 | - |
75.00 | 4.45 | 4.90 | 4.85 | 4.675 | -0.22 | -4.34 % | 1 | 121 | 3/27/2025 |
76.00 | 3.35 | 3.85 | 4.40 | 3.60 | 0.00 | 0.00 % | 0 | 81 | - |
77.00 | 2.44 | 2.85 | 3.23 | 2.645 | -0.19 | -5.56 % | 1 | 114 | 3/27/2025 |
78.00 | 1.59 | 1.78 | 2.30 | 1.685 | -0.36 | -13.53 % | 7 | 197 | 3/27/2025 |
79.00 | 0.78 | 0.91 | 0.95 | 0.845 | -0.48 | -33.57 % | 30 | 588 | 3/27/2025 |
80.00 | 0.26 | 0.33 | 0.32 | 0.295 | -0.45 | -58.44 % | 38 | 2,491 | 3/27/2025 |
81.00 | 0.05 | 0.10 | 0.10 | 0.075 | -0.15 | -60.00 % | 39 | 282 | 3/27/2025 |
82.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.11 | -78.57 % | 38 | 5,110 | 3/27/2025 |
83.00 | 0.01 | 0.06 | 0.02 | 0.035 | -0.01 | -33.33 % | 9 | 600 | 3/27/2025 |
84.00 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 1 | 141 | 3/27/2025 |
85.00 | 0.03 | 0.15 | 0.01 | 0.09 | -0.02 | -66.67 % | 10 | 60 | 3/27/2025 |
86.00 | 0.02 | 0.32 | 0.02 | 0.17 | 0.00 | 0.00 % | 0 | 65 | - |
87.00 | 0.06 | 0.32 | 0.06 | 0.19 | 0.00 | 0.00 % | 0 | 26 | - |
88.00 | 0.02 | 0.32 | 0.02 | 0.17 | 0.00 | 0.00 % | 0 | 55 | - |
89.00 | 0.30 | 0.95 | 0.30 | 0.625 | 0.00 | 0.00 % | 0 | 89 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
70.00 | 0.04 | 0.27 | 0.04 | 0.155 | 0.00 | 0.00 % | 0 | 174 | - |
71.00 | 0.01 | 0.25 | 0.01 | 0.13 | 0.00 | 0.00 % | 2 | 68 | 3/27/2025 |
72.00 | 0.05 | 0.22 | 0.05 | 0.135 | 0.00 | 0.00 % | 0 | 117 | - |
73.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 399 | 251 | 3/27/2025 |
74.00 | 0.04 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00 % | 0 | 164 | - |
75.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00 % | 0 | 170 | - |
76.00 | 0.01 | 0.08 | 0.04 | 0.045 | 0.00 | 0.00 % | 1 | 850 | 3/27/2025 |
77.00 | 0.02 | 0.06 | 0.05 | 0.04 | -0.02 | -28.57 % | 3 | 323 | 3/27/2025 |
78.00 | 0.07 | 0.10 | 0.06 | 0.085 | -0.06 | -50.00 % | 13 | 199 | 3/27/2025 |
79.00 | 0.22 | 0.29 | 0.18 | 0.255 | -0.06 | -25.00 % | 31 | 357 | 3/27/2025 |
80.00 | 0.64 | 0.81 | 0.73 | 0.725 | 0.14 | 23.73 % | 10 | 183 | 3/27/2025 |
81.00 | 1.39 | 1.58 | 1.40 | 1.485 | 0.00 | 0.00 % | 0 | 42 | - |
82.00 | 1.76 | 2.64 | 2.14 | 2.20 | 0.56 | 35.44 % | 7 | 34 | 3/27/2025 |
83.00 | 3.15 | 3.55 | 2.78 | 3.35 | 0.29 | 11.65 % | 1 | 19 | 3/27/2025 |
84.00 | 4.05 | 4.90 | 5.45 | 4.475 | 0.00 | 0.00 % | 0 | 7 | - |
85.00 | 5.15 | 5.50 | 4.05 | 5.325 | 0.00 | 0.00 % | 0 | 6 | - |
86.00 | 6.05 | 7.05 | 0.00 | 6.55 | 0.00 | 0.00 % | 0 | 0 | - |
87.00 | 7.05 | 8.10 | 6.53 | 7.575 | 0.00 | 0.00 % | 0 | 6 | - |
88.00 | 8.05 | 8.50 | 0.00 | 8.275 | 0.00 | 0.00 % | 0 | 0 | - |
89.00 | 9.05 | 9.50 | 15.35 | 9.275 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.