UK markets close in 5 hours 6 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.39+0.56 (+0.70%)
At close: 04:00PM EST
80.39 0.00 (0.00%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW221202C000550002022-11-23 2:52PM EST55.0026.940.000.000.00--00.00%
SCHW221202C000640002022-11-29 12:42PM EST64.0016.520.000.000.00-200.00%
SCHW221202C000680002022-10-28 9:55AM EST68.0012.4513.4513.850.00-10198.44%
SCHW221202C000690002022-10-31 12:42PM EST69.0011.0610.9011.550.00-124104.69%
SCHW221202C000700002022-11-29 3:18PM EST70.0010.100.000.000.00-200.00%
SCHW221202C000710002022-11-23 12:33PM EST71.0010.760.000.000.00-80000.00%
SCHW221202C000720002022-11-18 11:26AM EST72.007.958.258.600.00-52460.55%
SCHW221202C000730002022-11-28 10:26AM EST73.008.020.000.000.00-100.00%
SCHW221202C000740002022-11-28 3:16PM EST74.006.200.000.000.00-200.00%
SCHW221202C000750002022-11-28 1:12PM EST75.005.630.000.000.00-200.00%
SCHW221202C000760002022-11-29 10:08AM EST76.004.450.000.000.00-200.00%
SCHW221202C000770002022-11-28 11:14AM EST77.004.200.000.000.00-10000.00%
SCHW221202C000780002022-11-29 12:59PM EST78.002.660.000.000.00-1100.00%
SCHW221202C000790002022-11-29 2:02PM EST79.001.950.000.000.00-600.00%
SCHW221202C000800002022-11-29 11:35AM EST80.001.180.000.000.00-1700.00%
SCHW221202C000810002022-11-29 3:17PM EST81.000.610.000.000.00-2203.13%
SCHW221202C000820002022-11-29 3:27PM EST82.000.270.000.000.00-4806.25%
SCHW221202C000830002022-11-29 3:50PM EST83.000.140.000.000.00-66012.50%
SCHW221202C000840002022-11-29 3:50PM EST84.000.070.000.000.00-53012.50%
SCHW221202C000850002022-11-29 2:21PM EST85.000.050.000.000.00-3012.50%
SCHW221202C000860002022-11-28 11:44AM EST86.000.020.000.000.00-3025.00%
SCHW221202C000870002022-11-25 9:52AM EST87.000.050.000.000.00-9025.00%
SCHW221202C000880002022-11-23 9:34AM EST88.000.070.000.000.00-10025.00%
SCHW221202C000900002022-11-28 1:14PM EST90.000.200.000.000.00-2025.00%
SCHW221202C000910002022-11-04 9:14AM EST91.000.200.000.160.00-1175.39%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW221202P000500002022-11-25 10:36AM EST50.000.010.000.000.00-2050.00%
SCHW221202P000550002022-11-08 2:12PM EST55.000.080.000.010.00-110143.75%
SCHW221202P000580002022-10-27 12:57PM EST58.000.250.000.030.00-20140.63%
SCHW221202P000590002022-11-21 9:30AM EST59.000.010.010.26-0.77-98.72%34182.42%
SCHW221202P000620002022-11-08 10:05AM EST62.000.150.000.170.00-69145.31%
SCHW221202P000630002022-10-26 1:08PM EST63.000.640.000.470.00-10165.63%
SCHW221202P000640002022-10-21 11:48AM EST64.001.560.000.130.00-1515124.22%
SCHW221202P000650002022-11-02 1:51PM EST65.000.270.000.030.00-14195.31%
SCHW221202P000660002022-11-15 12:40PM EST66.000.130.000.020.00-19185.94%
SCHW221202P000670002022-10-20 9:20AM EST67.002.450.010.150.00-615106.25%
SCHW221202P000680002022-11-23 11:09AM EST68.000.010.000.000.00-10050.00%
SCHW221202P000690002022-10-27 12:32PM EST69.001.200.000.050.00-1076.56%
SCHW221202P000700002022-11-25 9:51AM EST70.000.030.000.000.00-1025.00%
SCHW221202P000710002022-11-15 9:51AM EST71.000.360.000.030.00-22559.38%
SCHW221202P000720002022-11-25 12:43PM EST72.000.020.000.000.00-9025.00%
SCHW221202P000730002022-11-29 11:53AM EST73.000.030.000.000.00-7025.00%
SCHW221202P000740002022-11-18 11:20AM EST74.000.190.010.060.00-22222852.34%
SCHW221202P000750002022-11-28 3:16PM EST75.000.090.000.000.00-7025.00%
SCHW221202P000760002022-11-29 3:50PM EST76.000.080.000.000.00-51012.50%
SCHW221202P000770002022-11-29 3:50PM EST77.000.130.000.000.00-58012.50%
SCHW221202P000780002022-11-28 3:53PM EST78.000.440.000.000.00-3706.25%
SCHW221202P000790002022-11-28 3:52PM EST79.000.730.000.000.00-15706.25%
SCHW221202P000800002022-11-29 2:04PM EST80.000.740.000.000.00-4701.56%
SCHW221202P000810002022-11-29 1:11PM EST81.001.290.000.000.00-300.00%
SCHW221202P000820002022-11-28 2:30PM EST82.002.250.000.000.00-1400.00%
SCHW221202P000830002022-11-25 12:41PM EST83.001.800.000.000.00-500.00%
SCHW221202P000840002022-11-09 1:31PM EST84.006.003.553.800.00-6641.80%
SCHW221202P000890002022-11-23 1:52PM EST89.007.550.000.000.00-100.00%