Charles Schwab Corporation (SCHW)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.00 | 8.80 | 10.25 | 9.05 | 9.525 | 0.00 | 0.00 % | 0 | 276 | - |
74.00 | 8.25 | 9.25 | 8.55 | 8.75 | 0.00 | 0.00 % | 0 | 17 | - |
75.00 | 7.50 | 8.15 | 8.25 | 7.825 | 0.56 | 7.28 % | 1 | 131 | 1/31/2025 |
76.00 | 6.45 | 7.65 | 6.49 | 7.05 | -0.10 | -1.52 % | 2 | 46 | 1/31/2025 |
77.00 | 5.30 | 6.45 | 5.44 | 5.875 | 0.14 | 2.64 % | 14 | 84 | 1/31/2025 |
78.00 | 4.60 | 4.95 | 5.05 | 4.775 | 0.46 | 10.02 % | 7 | 224 | 1/31/2025 |
79.00 | 2.97 | 4.05 | 3.59 | 3.51 | -0.55 | -13.29 % | 15 | 123 | 1/31/2025 |
80.00 | 2.75 | 3.15 | 3.00 | 2.95 | -0.50 | -14.29 % | 22 | 2,146 | 1/31/2025 |
81.00 | 1.91 | 2.24 | 1.89 | 2.075 | -0.81 | -30.00 % | 114 | 150 | 1/31/2025 |
82.00 | 1.25 | 1.50 | 1.46 | 1.375 | -0.71 | -32.72 % | 61 | 213 | 1/31/2025 |
83.00 | 0.81 | 0.95 | 0.76 | 0.88 | -0.69 | -47.59 % | 78 | 498 | 1/31/2025 |
84.00 | 0.43 | 0.53 | 0.38 | 0.48 | -0.44 | -53.66 % | 785 | 480 | 1/31/2025 |
85.00 | 0.19 | 0.28 | 0.22 | 0.235 | -0.29 | -56.86 % | 131 | 390 | 1/31/2025 |
86.00 | 0.09 | 0.11 | 0.09 | 0.10 | -0.16 | -64.00 % | 123 | 201 | 1/31/2025 |
87.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00 % | 98 | 76 | 1/31/2025 |
88.00 | 0.01 | 0.04 | 0.04 | 0.025 | -0.01 | -20.00 % | 105 | 58 | 1/31/2025 |
89.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
90.00 | 0.06 | 0.01 | 0.06 | 0.035 | 0.00 | 0.00 % | 0 | 16 | - |
91.00 | 0.00 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
92.00 | 0.00 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.00 | 0.01 | 0.05 | 0.02 | 0.03 | -0.03 | -60.00 % | 1 | 564 | 1/31/2025 |
74.00 | 0.01 | 0.05 | 0.02 | 0.03 | -0.07 | -77.78 % | 3 | 115 | 1/31/2025 |
75.00 | 0.01 | 0.06 | 0.03 | 0.035 | -0.02 | -40.00 % | 6 | 511 | 1/31/2025 |
76.00 | 0.01 | 0.04 | 0.02 | 0.025 | -0.01 | -33.33 % | 10 | 82 | 1/31/2025 |
77.00 | 0.03 | 0.04 | 0.04 | 0.035 | 0.00 | 0.00 % | 55 | 111 | 1/31/2025 |
78.00 | 0.05 | 0.06 | 0.07 | 0.055 | -0.03 | -30.00 % | 39 | 1,822 | 1/31/2025 |
79.00 | 0.07 | 0.11 | 0.12 | 0.09 | 0.04 | 50.00 % | 373 | 1,145 | 1/31/2025 |
80.00 | 0.15 | 0.20 | 0.18 | 0.175 | 0.04 | 28.57 % | 41 | 1,522 | 1/31/2025 |
81.00 | 0.34 | 0.41 | 0.46 | 0.375 | 0.23 | 100.00 % | 60 | 314 | 1/31/2025 |
82.00 | 0.60 | 0.71 | 0.80 | 0.655 | 0.28 | 53.85 % | 929 | 160 | 1/31/2025 |
83.00 | 1.01 | 1.17 | 1.20 | 1.09 | 0.10 | 9.09 % | 981 | 225 | 1/31/2025 |
84.00 | 1.56 | 1.91 | 1.50 | 1.735 | 0.21 | 16.28 % | 23 | 35 | 1/31/2025 |
85.00 | 2.31 | 2.79 | 2.19 | 2.55 | 0.18 | 8.96 % | 10 | 18 | 1/31/2025 |
86.00 | 2.96 | 3.80 | 3.90 | 3.38 | 0.00 | 0.00 % | 0 | 12 | - |
87.00 | 4.10 | 5.10 | 4.80 | 4.60 | 0.00 | 0.00 % | 0 | 8 | - |
88.00 | 4.75 | 6.50 | 5.35 | 5.625 | 0.00 | 0.00 % | 0 | 0 | - |
89.00 | 5.55 | 6.90 | 0.00 | 6.225 | 0.00 | 0.00 % | 0 | 0 | - |
90.00 | 6.70 | 7.90 | 6.45 | 7.30 | 0.00 | 0.00 % | 0 | 0 | - |
91.00 | 7.85 | 9.00 | 8.85 | 8.425 | 0.00 | 0.00 % | 0 | 0 | - |
92.00 | 8.70 | 9.80 | 0.00 | 9.25 | 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.