73.85
-1.40
(-1.86%)
At close: 4:00:02 PM EDT
73.50
-0.35
(-0.47%)
After hours: 5:48:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250411C00055000 | 4/8/2025 9:52 AM | 55 | 19.10 | 16.95 | 20.00 | 0.00 | 0.00% | 1 | 12 | 360.55% |
| SCHW250411C00060000 | 4/2/2025 9:51 AM | 60 | 18.45 | 11.90 | 14.95 | 0.00 | 0.00% | - | 9 | 276.56% |
| SCHW250411C00063000 | 4/7/2025 1:16 PM | 63 | 7.35 | 9.35 | 11.80 | 0.00 | 0.00% | 1 | 2 | 218.56% |
| SCHW250411C00065000 | 4/9/2025 1:18 PM | 65 | 4.75 | 7.20 | 9.40 | 0.00 | 0.00% | 70 | 75 | 156.64% |
| SCHW250411C00066000 | 4/7/2025 1:00 PM | 66 | 4.30 | 6.65 | 9.15 | 0.00 | 0.00% | 4 | 11 | 81.25% |
| SCHW250411C00067000 | 4/9/2025 11:22 AM | 67 | 3.60 | 5.05 | 7.95 | 0.00 | 0.00% | 1 | 49 | 169.14% |
| SCHW250411C00068000 | 4/8/2025 3:10 PM | 68 | 3.85 | 5.35 | 6.80 | 0.00 | 0.00% | 5 | 49 | 87.89% |
| SCHW250411C00069000 | 4/9/2025 2:38 PM | 69 | 7.62 | 4.20 | 5.30 | 0.00 | 0.00% | 222 | 126 | 95.31% |
| SCHW250411C00070000 | 4/9/2025 3:51 PM | 70 | 6.23 | 4.05 | 4.65 | 0.00 | 0.00% | 33 | 45 | 85.25% |
| SCHW250411C00071000 | 4/10/2025 2:33 PM | 71 | 3.85 | 2.00 | 3.85 | -0.72 | -15.75% | 5 | 482 | 99.51% |
| SCHW250411C00072000 | 4/10/2025 3:21 PM | 72 | 2.83 | 1.62 | 2.91 | -1.39 | -32.94% | 7 | 172 | 51.17% |
| SCHW250411C00073000 | 4/9/2025 3:03 PM | 73 | 1.25 | 1.54 | 1.97 | -1.86 | -59.81% | 15 | 85 | 59.28% |
| SCHW250411C00074000 | 4/10/2025 10:44 AM | 74 | 1.04 | 1.04 | 1.25 | -1.45 | -58.23% | 17 | 186 | 55.86% |
| SCHW250411C00075000 | 4/10/2025 3:57 PM | 75 | 0.61 | 0.56 | 0.85 | -0.78 | -56.12% | 39 | 374 | 54.30% |
| SCHW250411C00076000 | 4/10/2025 2:01 PM | 76 | 0.50 | 0.25 | 0.42 | -0.92 | -64.79% | 26 | 232 | 54.30% |
| SCHW250411C00077000 | 4/10/2025 3:43 PM | 77 | 0.11 | 0.13 | 0.22 | -0.52 | -82.54% | 31 | 5,168 | 53.13% |
| SCHW250411C00078000 | 4/10/2025 10:25 AM | 78 | 0.14 | 0.06 | 0.12 | -0.32 | -69.57% | 31 | 1,340 | 50.39% |
| SCHW250411C00079000 | 4/10/2025 3:52 PM | 79 | 0.05 | 0.01 | 0.10 | -0.20 | -80.00% | 52 | 1,454 | 53.52% |
| SCHW250411C00080000 | 4/10/2025 3:43 PM | 80 | 0.02 | 0.00 | 0.21 | -0.13 | -86.67% | 10 | 2,245 | 69.92% |
| SCHW250411C00081000 | 4/9/2025 3:59 PM | 81 | 0.04 | 0.00 | 0.24 | -0.08 | -66.67% | 2 | 6,371 | 80.47% |
| SCHW250411C00082000 | 4/8/2025 10:36 AM | 82 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3,724 | 105.08% |
| SCHW250411C00083000 | 4/9/2025 1:49 PM | 83 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 62 | 73.44% |
| SCHW250411C00084000 | 4/10/2025 10:21 AM | 84 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 71 | 100.78% |
| SCHW250411C00085000 | 4/9/2025 3:13 PM | 85 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 160 | 84.38% |
| SCHW250411C00086000 | 3/28/2025 2:04 PM | 86 | 0.05 | 0.00 | 0.38 | 0.00 | 0.00% | 4 | 97 | 130.66% |
| SCHW250411C00087000 | 4/1/2025 9:44 AM | 87 | 0.02 | 0.00 | 0.54 | 0.00 | 0.00% | 10 | 57 | 149.22% |
| SCHW250411C00090000 | 4/1/2025 3:34 PM | 90 | 0.01 | 0.00 | 0.62 | 0.00 | 0.00% | 2 | 3 | 177.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250411P00045000 | 4/8/2025 3:49 PM | 45 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 320 | 3,689 | 243.75% |
| SCHW250411P00050000 | 4/8/2025 3:50 PM | 50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1 | 1,451 | 206.25% |
| SCHW250411P00055000 | 4/10/2025 9:30 AM | 55 | 0.01 | 0.00 | 0.26 | 0.00 | 0.00% | 77 | 1,873 | 216.02% |
| SCHW250411P00060000 | 4/9/2025 1:41 PM | 60 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 1 | 75 | 159.77% |
| SCHW250411P00063000 | 4/9/2025 1:25 PM | 63 | 0.12 | 0.01 | 0.25 | -0.02 | -14.29% | 20 | 219 | 128.91% |
| SCHW250411P00064000 | 4/9/2025 12:47 PM | 64 | 0.54 | 0.02 | 0.27 | 0.00 | 0.00% | 5 | 32 | 121.09% |
| SCHW250411P00065000 | 4/10/2025 9:36 AM | 65 | 0.06 | 0.04 | 0.26 | -0.18 | -75.00% | 542 | 787 | 111.33% |
| SCHW250411P00066000 | 4/10/2025 9:54 AM | 66 | 0.16 | 0.07 | 0.29 | 0.02 | 14.29% | 8 | 166 | 105.08% |
| SCHW250411P00067000 | 4/9/2025 3:59 PM | 67 | 0.20 | 0.12 | 0.22 | 0.07 | 53.85% | 3 | 72 | 92.77% |
| SCHW250411P00068000 | 4/10/2025 2:24 PM | 68 | 0.22 | 0.14 | 0.27 | 0.05 | 29.41% | 168 | 225 | 85.74% |
| SCHW250411P00069000 | 4/9/2025 3:50 PM | 69 | 0.26 | 0.11 | 0.43 | 0.08 | 44.44% | 2 | 152 | 80.47% |
| SCHW250411P00070000 | 4/10/2025 2:48 PM | 70 | 0.39 | 0.29 | 0.41 | 0.18 | 85.71% | 708 | 390 | 74.61% |
| SCHW250411P00071000 | 4/10/2025 3:52 PM | 71 | 0.53 | 0.41 | 0.53 | 0.19 | 55.88% | 8 | 58 | 69.14% |
| SCHW250411P00072000 | 4/10/2025 3:26 PM | 72 | 0.61 | 0.59 | 0.72 | 0.14 | 29.79% | 309 | 1,949 | 64.45% |
| SCHW250411P00073000 | 4/10/2025 11:30 AM | 73 | 1.07 | 0.81 | 1.09 | 0.27 | 33.75% | 23 | 127 | 61.43% |
| SCHW250411P00074000 | 4/10/2025 3:32 PM | 74 | 1.51 | 1.20 | 1.46 | 0.63 | 71.59% | 182 | 234 | 57.42% |
| SCHW250411P00075000 | 4/10/2025 3:21 PM | 75 | 1.57 | 1.53 | 2.59 | 0.48 | 44.04% | 19 | 236 | 64.26% |
| SCHW250411P00076000 | 4/9/2025 2:29 PM | 76 | 1.60 | 2.36 | 3.20 | 0.00 | 0.00% | 2 | 661 | 66.02% |
| SCHW250411P00077000 | 4/9/2025 2:24 PM | 77 | 4.00 | 3.10 | 4.10 | 1.68 | 72.41% | 4 | 146 | 69.14% |
| SCHW250411P00078000 | 4/10/2025 2:18 PM | 78 | 4.80 | 4.00 | 5.15 | -3.60 | -42.86% | 7 | 1,248 | 79.49% |
| SCHW250411P00079000 | 4/9/2025 12:11 PM | 79 | 9.98 | 4.70 | 6.95 | 0.00 | 0.00% | 4 | 193 | 107.72% |
| SCHW250411P00080000 | 4/10/2025 1:02 PM | 80 | 7.33 | 5.45 | 8.20 | 2.87 | 64.35% | 1 | 78 | 119.34% |
| SCHW250411P00081000 | 4/4/2025 2:53 PM | 81 | 7.31 | 6.45 | 9.20 | -4.31 | -37.09% | 5 | 38 | 130.47% |
| SCHW250411P00082000 | 4/7/2025 3:25 PM | 82 | 12.00 | 7.95 | 9.75 | 0.00 | 0.00% | 1 | 60 | 142.97% |
| SCHW250411P00083000 | 3/28/2025 9:49 AM | 83 | 4.35 | 8.30 | 10.70 | 0.00 | 0.00% | 1 | 0 | 124.41% |
| SCHW250411P00084000 | 4/4/2025 12:17 PM | 84 | 14.11 | 9.25 | 11.95 | 0.00 | 0.00% | 1 | 1 | 142.77% |
| SCHW250411P00085000 | 4/8/2025 12:48 PM | 85 | 12.80 | 9.95 | 13.00 | 0.00 | 0.00% | 1 | 1 | 139.45% |
| SCHW250411P00086000 | 4/1/2025 11:03 AM | 86 | 8.90 | 11.15 | 13.95 | 0.00 | 0.00% | - | 0 | 155.86% |
| SCHW250411P00088000 | 3/18/2025 1:19 PM | 88 | 10.90 | 12.95 | 15.80 | 0.00 | 0.00% | - | 0 | 150.98% |
| SCHW250411P00089000 | 4/1/2025 11:55 AM | 89 | 11.70 | 14.15 | 17.00 | 0.00 | 0.00% | - | 0 | 183.20% |
| SCHW250411P00095000 | 4/1/2025 10:13 AM | 95 | 18.85 | 20.30 | 22.80 | 0.00 | 0.00% | - | 0 | 225.39% |
| SCHW250411P00100000 | 4/1/2025 10:04 AM | 100 | 23.50 | 25.00 | 28.10 | 0.00 | 0.00% | 1 | 0 | 259.18% |
Related Tickers
MS Morgan Stanley
106.58
-4.58%
GS The Goldman Sachs Group, Inc.
489.80
-5.24%
IBKR Interactive Brokers Group, Inc.
164.31
-3.75%
HOOD Robinhood Markets, Inc.
40.51
-4.03%
JEF Jefferies Financial Group Inc.
42.53
-9.89%
MARA MARA Holdings, Inc.
11.74
-4.63%
RIOT Riot Platforms, Inc.
6.79
-7.93%
LPLA LPL Financial Holdings Inc.
301.53
-5.44%
FUTU Futu Holdings Limited
74.81
-6.71%
MKTX MarketAxess Holdings Inc.
210.32
+3.51%