NYSE - Delayed Quote USD
The Charles Schwab Corporation (SCHW)
88.34
+0.58
+(0.66%)
At close: May 30 at 4:00:02 PM EDT
88.32
-0.02
(-0.02%)
After hours: May 30 at 7:56:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250606C00070000 | 5/16/2025 3:40 PM | 70 | 18.90 | 18.10 | 18.65 | 0.00 | 0.00% | 2 | 7 | 88.28% |
| SCHW250606C00071000 | 5/2/2025 11:06 AM | 71 | 12.41 | 17.10 | 17.70 | 0.00 | 0.00% | 4 | 43 | 90.63% |
| SCHW250606C00074000 | 4/25/2025 10:57 AM | 74 | 7.55 | 13.30 | 13.75 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SCHW250606C00075000 | 5/14/2025 9:45 AM | 75 | 11.79 | 13.10 | 14.95 | 0.00 | 0.00% | 5 | 4 | 119.92% |
| SCHW250606C00076000 | 4/28/2025 12:33 PM | 76 | 5.21 | 12.00 | 12.40 | 0.00 | 0.00% | - | 2 | 65.63% |
| SCHW250606C00077000 | 5/30/2025 12:41 PM | 77 | 10.63 | 11.15 | 12.75 | 0.06 | 0.57% | 1 | 4 | 102.05% |
| SCHW250606C00078000 | 5/28/2025 10:55 AM | 78 | 10.30 | 10.15 | 10.75 | 0.00 | 0.00% | 1 | 3 | 62.50% |
| SCHW250606C00079000 | 5/29/2025 2:46 PM | 79 | 8.95 | 9.15 | 9.75 | 0.00 | 0.00% | 1 | 5 | 57.23% |
| SCHW250606C00080000 | 5/28/2025 12:41 PM | 80 | 8.63 | 8.15 | 10.20 | 0.00 | 0.00% | 10 | 15 | 90.43% |
| SCHW250606C00081000 | 5/28/2025 11:55 AM | 81 | 7.43 | 7.15 | 7.75 | 0.00 | 0.00% | 11 | 26 | 65.14% |
| SCHW250606C00082000 | 5/30/2025 1:55 PM | 82 | 5.75 | 6.20 | 6.80 | -0.15 | -2.54% | 1 | 101 | 60.74% |
| SCHW250606C00083000 | 5/30/2025 1:55 PM | 83 | 4.82 | 5.20 | 5.85 | -0.25 | -4.93% | 1 | 282 | 55.91% |
| SCHW250606C00084000 | 5/30/2025 10:52 AM | 84 | 3.72 | 4.25 | 4.75 | -1.89 | -33.69% | 1 | 88 | 45.02% |
| SCHW250606C00085000 | 5/30/2025 3:52 PM | 85 | 3.55 | 2.95 | 3.65 | 0.35 | 10.94% | 39 | 368 | 34.18% |
| SCHW250606C00086000 | 5/30/2025 2:19 PM | 86 | 2.56 | 2.32 | 2.98 | 0.34 | 15.32% | 19 | 62 | 37.70% |
| SCHW250606C00087000 | 5/30/2025 3:53 PM | 87 | 1.89 | 1.81 | 2.22 | 0.16 | 9.25% | 71 | 82 | 35.50% |
| SCHW250606C00088000 | 5/30/2025 3:59 PM | 88 | 1.29 | 1.00 | 1.38 | 0.25 | 24.04% | 208 | 350 | 29.20% |
| SCHW250606C00089000 | 5/30/2025 3:59 PM | 89 | 0.77 | 0.66 | 0.80 | 0.17 | 28.33% | 45 | 291 | 26.51% |
| SCHW250606C00090000 | 5/30/2025 3:38 PM | 90 | 0.43 | 0.31 | 0.52 | 0.10 | 30.30% | 57 | 389 | 28.03% |
| SCHW250606C00091000 | 5/30/2025 2:43 PM | 91 | 0.16 | 0.13 | 0.23 | 0.09 | 128.57% | 46 | 219 | 25.68% |
| SCHW250606C00092000 | 5/30/2025 3:38 PM | 92 | 0.07 | 0.05 | 0.47 | 0.00 | 0.00% | 46 | 3,232 | 40.67% |
| SCHW250606C00093000 | 5/30/2025 1:02 PM | 93 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 145 | 25.78% |
| SCHW250606C00094000 | 5/22/2025 2:22 PM | 94 | 0.11 | 0.00 | 0.11 | 0.00 | 0.00% | 15 | 26 | 35.35% |
| SCHW250606C00095000 | 5/20/2025 9:54 AM | 95 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 21 | 39.06% |
| SCHW250606C00097000 | 5/20/2025 2:27 PM | 97 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | - | 16 | 47.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250606P00060000 | 5/29/2025 3:25 PM | 60 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 250 | 650 | 143.75% |
| SCHW250606P00065000 | 5/30/2025 3:26 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 2,656 | 90.63% |
| SCHW250606P00066000 | 5/28/2025 3:35 PM | 66 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 1 | 1 | 114.84% |
| SCHW250606P00067000 | 4/29/2025 1:24 PM | 67 | 0.22 | 0.00 | 0.12 | 0.00 | 0.00% | - | 6 | 110.94% |
| SCHW250606P00070000 | 5/27/2025 12:16 PM | 70 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 92.97% |
| SCHW250606P00071000 | 5/27/2025 12:16 PM | 71 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 6 | 88.28% |
| SCHW250606P00073000 | 5/27/2025 12:16 PM | 73 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 78.13% |
| SCHW250606P00074000 | 5/27/2025 12:16 PM | 74 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 73.44% |
| SCHW250606P00075000 | 5/29/2025 10:32 AM | 75 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 19 | 68.75% |
| SCHW250606P00076000 | 4/30/2025 11:46 AM | 76 | 1.32 | 0.00 | 0.11 | 0.00 | 0.00% | - | 0 | 64.84% |
| SCHW250606P00077000 | 5/21/2025 9:38 AM | 77 | 0.07 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 5 | 59.96% |
| SCHW250606P00078000 | 5/19/2025 9:38 AM | 78 | 0.10 | 0.00 | 0.11 | 0.00 | 0.00% | 5 | 11 | 55.08% |
| SCHW250606P00079000 | 5/22/2025 11:34 AM | 79 | 0.16 | 0.00 | 0.12 | 0.00 | 0.00% | 20 | 2 | 51.17% |
| SCHW250606P00080000 | 5/27/2025 10:37 AM | 80 | 0.06 | 0.00 | 0.12 | 0.00 | 0.00% | 10 | 44 | 52.93% |
| SCHW250606P00081000 | 5/30/2025 12:32 PM | 81 | 0.06 | 0.01 | 0.15 | -0.17 | -73.91% | 1 | 31 | 50.00% |
| SCHW250606P00082000 | 5/30/2025 3:48 PM | 82 | 0.04 | 0.00 | 0.08 | -0.06 | -60.00% | 10 | 45 | 38.67% |
| SCHW250606P00083000 | 5/30/2025 1:55 PM | 83 | 0.11 | 0.02 | 0.18 | -0.02 | -15.38% | 10 | 93 | 40.63% |
| SCHW250606P00084000 | 5/30/2025 3:23 PM | 84 | 0.11 | 0.00 | 0.12 | -0.11 | -50.00% | 45 | 510 | 31.15% |
| SCHW250606P00085000 | 5/30/2025 3:59 PM | 85 | 0.19 | 0.13 | 0.19 | -0.15 | -44.12% | 48 | 200 | 29.10% |
| SCHW250606P00086000 | 5/30/2025 3:59 PM | 86 | 0.29 | 0.25 | 0.41 | -0.25 | -46.30% | 26 | 279 | 30.62% |
| SCHW250606P00087000 | 5/30/2025 3:58 PM | 87 | 0.48 | 0.39 | 0.66 | -0.39 | -44.83% | 99 | 220 | 29.69% |
| SCHW250606P00088000 | 5/30/2025 3:58 PM | 88 | 0.87 | 0.81 | 0.99 | -0.34 | -28.10% | 51 | 617 | 27.98% |
| SCHW250606P00089000 | 5/30/2025 3:48 PM | 89 | 1.39 | 1.18 | 1.50 | -0.52 | -27.23% | 166 | 145 | 27.54% |
| SCHW250606P00090000 | 5/30/2025 3:58 PM | 90 | 2.00 | 1.87 | 2.26 | -0.55 | -21.57% | 22 | 48 | 30.27% |
| SCHW250606P00091000 | 5/23/2025 12:04 PM | 91 | 4.00 | 2.49 | 3.45 | 0.00 | 0.00% | 10 | 10 | 43.46% |
| SCHW250606P00092000 | 5/23/2025 2:00 PM | 92 | 4.55 | 2.81 | 4.00 | 0.00 | 0.00% | 4 | 8 | 36.04% |
| SCHW250606P00093000 | 5/19/2025 10:57 AM | 93 | 4.30 | 4.35 | 4.95 | 0.00 | 0.00% | - | 0 | 39.94% |
| SCHW250606P00099000 | 5/29/2025 2:58 PM | 99 | 11.30 | 10.40 | 10.90 | 0.00 | 0.00% | - | 0 | 67.09% |
Related Tickers
MS Morgan Stanley
128.03
-0.10%
GS The Goldman Sachs Group, Inc.
600.45
-0.23%
IBKR Interactive Brokers Group, Inc.
209.68
+0.33%
HOOD Robinhood Markets, Inc.
66.15
+3.44%
TW Tradeweb Markets Inc.
144.45
+0.73%
LPLA LPL Financial Holdings Inc.
387.16
-0.02%
JEF Jefferies Financial Group Inc.
48.60
-1.64%
VIRT Virtu Financial, Inc.
40.19
-0.45%
LAZ Lazard, Inc.
43.40
-1.94%
RIOT Riot Platforms, Inc.
8.07
-1.34%