The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220819C00050000 | 2022-07-29 3:02PM EDT | 50.00 | 19.76 | 23.60 | 24.00 | 0.00 | - | 2 | 0 | 393.75% |
| SCHW220819C00052500 | 2022-07-06 2:41PM EDT | 52.50 | 12.15 | 16.70 | 16.95 | 0.00 | - | - | 115 | 0.00% |
| SCHW220819C00053000 | 2022-07-21 12:21PM EDT | 53.00 | 9.78 | 20.70 | 21.00 | 0.00 | - | 1 | 0 | 342.19% |
| SCHW220819C00055000 | 2022-07-18 10:51AM EDT | 55.00 | 8.32 | 20.10 | 20.35 | 0.00 | - | 1 | 0 | 539.06% |
| SCHW220819C00056000 | 2022-07-28 3:45PM EDT | 56.00 | 11.40 | 17.65 | 18.00 | 0.00 | - | - | 0 | 293.75% |
| SCHW220819C00057000 | 2022-08-03 3:28PM EDT | 57.00 | 12.28 | 16.70 | 17.00 | 0.00 | - | 11 | 0 | 277.34% |
| SCHW220819C00057500 | 2022-08-11 9:32AM EDT | 57.50 | 13.35 | 16.20 | 16.55 | 0.00 | - | 5 | 7 | 193.75% |
| SCHW220819C00058000 | 2022-08-03 3:28PM EDT | 58.00 | 11.30 | 15.70 | 16.00 | 0.00 | - | 11 | 0 | 261.72% |
| SCHW220819C00059000 | 2022-08-10 2:31PM EDT | 59.00 | 10.81 | 14.70 | 15.05 | 0.00 | - | 50 | 0 | 175.00% |
| SCHW220819C00060000 | 2022-07-29 10:03AM EDT | 60.00 | 9.79 | 13.70 | 14.00 | 0.00 | - | 1 | 0 | 230.86% |
| SCHW220819C00061000 | 2022-07-26 3:32PM EDT | 61.00 | 2.31 | 12.70 | 13.05 | 0.00 | - | 19 | 0 | 153.13% |
| SCHW220819C00061500 | 2022-08-10 3:54PM EDT | 61.50 | 8.31 | 12.20 | 12.50 | 0.00 | - | 5 | 0 | 207.81% |
| SCHW220819C00062000 | 2022-08-11 10:59AM EDT | 62.00 | 9.48 | 11.70 | 12.00 | 0.00 | - | 1 | 4 | 200.39% |
| SCHW220819C00062500 | 2022-08-10 3:50PM EDT | 62.50 | 7.31 | 11.20 | 11.55 | 0.00 | - | 2 | 12 | 134.38% |
| SCHW220819C00063000 | 2022-07-29 10:14AM EDT | 63.00 | 7.30 | 10.70 | 11.05 | 0.00 | - | 2 | 0 | 129.69% |
| SCHW220819C00064000 | 2022-07-29 10:40AM EDT | 64.00 | 6.50 | 9.70 | 10.00 | 0.00 | - | 1 | 0 | 170.31% |
| SCHW220819C00065000 | 2022-08-19 2:02PM EDT | 65.00 | 8.85 | 8.65 | 9.05 | -1.79 | -16.82% | 8 | 20 | 166.41% |
| SCHW220819C00066000 | 2022-08-15 3:42PM EDT | 66.00 | 10.36 | 7.70 | 8.05 | 0.00 | - | 2 | 63 | 95.31% |
| SCHW220819C00066500 | 2022-08-19 3:48PM EDT | 66.50 | 7.32 | 7.20 | 7.50 | +3.91 | +114.66% | 3 | 91 | 132.81% |
| SCHW220819C00067000 | 2022-08-16 9:30AM EDT | 67.00 | 8.35 | 6.70 | 7.00 | 0.00 | - | 1 | 259 | 125.39% |
| SCHW220819C00067500 | 2022-08-19 3:10PM EDT | 67.50 | 6.06 | 6.30 | 6.50 | -2.28 | -27.34% | 60 | 1,452 | 91.41% |
| SCHW220819C00068000 | 2022-08-19 3:41PM EDT | 68.00 | 5.70 | 5.80 | 6.05 | -2.05 | -26.45% | 7 | 1,200 | 93.36% |
| SCHW220819C00069000 | 2022-08-19 12:45PM EDT | 69.00 | 5.08 | 4.75 | 5.00 | -1.62 | -24.18% | 103 | 786 | 62.50% |
| SCHW220819C00070000 | 2022-08-19 3:51PM EDT | 70.00 | 3.80 | 3.80 | 4.00 | -2.20 | -36.67% | 20 | 934 | 60.16% |
| SCHW220819C00071000 | 2022-08-19 3:02PM EDT | 71.00 | 2.55 | 2.74 | 2.98 | -1.90 | -42.70% | 12 | 226 | 60.94% |
| SCHW220819C00072000 | 2022-08-19 1:36PM EDT | 72.00 | 1.97 | 1.65 | 1.98 | -1.28 | -39.38% | 6 | 128 | 44.73% |
| SCHW220819C00072500 | 2022-08-19 3:30PM EDT | 72.50 | 1.27 | 1.20 | 1.47 | -1.88 | -59.68% | 18 | 6,427 | 35.16% |
| SCHW220819C00073000 | 2022-08-19 10:02AM EDT | 73.00 | 1.59 | 0.72 | 0.97 | -0.93 | -36.90% | 16 | 197 | 26.17% |
| SCHW220819C00074000 | 2022-08-19 3:27PM EDT | 74.00 | 0.04 | 0.00 | 0.04 | -1.83 | -97.86% | 9 | 120 | 6.06% |
| SCHW220819C00075000 | 2022-08-19 1:28PM EDT | 75.00 | 0.01 | 0.00 | 0.04 | -0.85 | -98.84% | 97 | 1,677 | 22.66% |
| SCHW220819C00076000 | 2022-08-19 2:31PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.34 | -97.14% | 95 | 350 | 33.99% |
| SCHW220819C00077000 | 2022-08-18 2:33PM EDT | 77.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 212 | 45.70% |
| SCHW220819C00077500 | 2022-08-18 2:18PM EDT | 77.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 58 | 51.56% |
| SCHW220819C00078000 | 2022-08-19 9:44AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 48.44% |
| SCHW220819C00079000 | 2022-08-17 3:51PM EDT | 79.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 91 | 9 | 60.94% |
| SCHW220819C00080000 | 2022-08-16 2:51PM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 76 | 60.94% |
| SCHW220819C00081000 | 2022-08-15 11:51AM EDT | 81.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 4 | 79.69% |
| SCHW220819C00082000 | 2022-08-15 3:43PM EDT | 82.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 31 | 89.06% |
| SCHW220819C00085000 | 2022-08-15 1:43PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 114.06% |
| SCHW220819C00090000 | 2022-06-23 12:39PM EDT | 90.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 30 | 177.34% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220819P00032500 | 2022-07-01 12:25PM EDT | 32.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 60 | 0 | 625.00% |
| SCHW220819P00035000 | 2022-07-27 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 531.25% |
| SCHW220819P00037500 | 2022-07-27 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 481.25% |
| SCHW220819P00040000 | 2022-07-29 11:27AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 113 | 437.50% |
| SCHW220819P00042500 | 2022-07-11 3:44PM EDT | 42.50 | 0.15 | 0.00 | 0.07 | 0.00 | - | - | 49 | 440.63% |
| SCHW220819P00045000 | 2022-08-01 2:05PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 509 | 362.50% |
| SCHW220819P00047500 | 2022-08-01 2:09PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 28 | 343.75% |
| SCHW220819P00050000 | 2022-08-05 2:47PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,371 | 262.50% |
| SCHW220819P00052500 | 2022-08-04 10:03AM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 379 | 256.25% |
| SCHW220819P00054000 | 2022-07-27 11:43AM EDT | 54.00 | 0.33 | 0.00 | 0.19 | 0.00 | - | - | 2 | 305.47% |
| SCHW220819P00055000 | 2022-08-11 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 190 | 225.00% |
| SCHW220819P00056000 | 2022-08-09 9:55AM EDT | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 102 | 212.50% |
| SCHW220819P00057000 | 2022-08-02 3:18PM EDT | 57.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 34 | 200.00% |
| SCHW220819P00057500 | 2022-08-12 10:00AM EDT | 57.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 468 | 193.75% |
| SCHW220819P00058000 | 2022-08-01 11:10AM EDT | 58.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 58 | 187.50% |
| SCHW220819P00059000 | 2022-08-08 1:35PM EDT | 59.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 87 | 175.00% |
| SCHW220819P00060000 | 2022-08-19 1:57PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 2,295 | 143.75% |
| SCHW220819P00061000 | 2022-08-19 1:58PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 574 | 153.13% |
| SCHW220819P00061500 | 2022-08-09 3:49PM EDT | 61.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 904 | 1,408 | 146.88% |
| SCHW220819P00062000 | 2022-08-16 10:48AM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 208 | 140.63% |
| SCHW220819P00062500 | 2022-08-12 9:30AM EDT | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,395 | 128.13% |
| SCHW220819P00063000 | 2022-08-19 3:32PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,209 | 129.69% |
| SCHW220819P00064000 | 2022-08-15 1:08PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 234 | 118.75% |
| SCHW220819P00065000 | 2022-08-19 9:47AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 581 | 106.25% |
| SCHW220819P00066000 | 2022-08-19 10:39AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 84.38% |
| SCHW220819P00066500 | 2022-08-18 2:56PM EDT | 66.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 133 | 90.63% |
| SCHW220819P00067000 | 2022-08-12 11:38AM EDT | 67.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 19 | 194 | 75.00% |
| SCHW220819P00067500 | 2022-08-15 10:54AM EDT | 67.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 345 | 731 | 78.13% |
| SCHW220819P00068000 | 2022-08-15 1:08PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 2,061 | 50.00% |
| SCHW220819P00069000 | 2022-08-19 10:02AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 746 | 57.81% |
| SCHW220819P00070000 | 2022-08-16 3:51PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 165 | 47.66% |
| SCHW220819P00071000 | 2022-08-16 12:33PM EDT | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 154 | 44.14% |
| SCHW220819P00072000 | 2022-08-19 2:00PM EDT | 72.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 8 | 200 | 31.25% |
| SCHW220819P00072500 | 2022-08-19 12:21PM EDT | 72.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 7 | 131 | 29.10% |
| SCHW220819P00073000 | 2022-08-19 3:11PM EDT | 73.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 29 | 166 | 18.75% |
| SCHW220819P00074000 | 2022-08-19 3:46PM EDT | 74.00 | 0.25 | 0.07 | 0.28 | +0.20 | +400.00% | 37 | 60 | 13.09% |
| SCHW220819P00075000 | 2022-08-19 2:21PM EDT | 75.00 | 1.34 | 1.03 | 1.33 | +1.22 | +1,016.67% | 174 | 322 | 38.28% |
| SCHW220819P00076000 | 2022-08-19 2:51PM EDT | 76.00 | 2.31 | 2.03 | 2.29 | +1.06 | +84.80% | 47 | 96 | 51.56% |
| SCHW220819P00077000 | 2022-08-19 11:19AM EDT | 77.00 | 3.33 | 2.98 | 3.30 | +1.58 | +90.29% | 4 | 20 | 67.97% |
| SCHW220819P00080000 | 2022-08-02 11:25AM EDT | 80.00 | 12.97 | 6.00 | 6.30 | 0.00 | - | 1 | 1 | 67.19% |
© 2022 Yahoo. All rights reserved.
