The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW221202C00055000 | 2022-11-23 2:52PM EST | 55.00 | 26.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW221202C00064000 | 2022-11-29 12:42PM EST | 64.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW221202C00068000 | 2022-10-28 9:55AM EST | 68.00 | 12.45 | 13.45 | 13.85 | 0.00 | - | 1 | 0 | 198.44% |
| SCHW221202C00069000 | 2022-10-31 12:42PM EST | 69.00 | 11.06 | 10.90 | 11.55 | 0.00 | - | 1 | 24 | 104.69% |
| SCHW221202C00070000 | 2022-11-29 3:18PM EST | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW221202C00071000 | 2022-11-23 12:33PM EST | 71.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| SCHW221202C00072000 | 2022-11-18 11:26AM EST | 72.00 | 7.95 | 8.25 | 8.60 | 0.00 | - | 5 | 24 | 60.55% |
| SCHW221202C00073000 | 2022-11-28 10:26AM EST | 73.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW221202C00074000 | 2022-11-28 3:16PM EST | 74.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW221202C00075000 | 2022-11-28 1:12PM EST | 75.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW221202C00076000 | 2022-11-29 10:08AM EST | 76.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW221202C00077000 | 2022-11-28 11:14AM EST | 77.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SCHW221202C00078000 | 2022-11-29 12:59PM EST | 78.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SCHW221202C00079000 | 2022-11-29 2:02PM EST | 79.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW221202C00080000 | 2022-11-29 11:35AM EST | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SCHW221202C00081000 | 2022-11-29 3:17PM EST | 81.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SCHW221202C00082000 | 2022-11-29 3:27PM EST | 82.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SCHW221202C00083000 | 2022-11-29 3:50PM EST | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| SCHW221202C00084000 | 2022-11-29 3:50PM EST | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SCHW221202C00085000 | 2022-11-29 2:21PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SCHW221202C00086000 | 2022-11-28 11:44AM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCHW221202C00087000 | 2022-11-25 9:52AM EST | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SCHW221202C00088000 | 2022-11-23 9:34AM EST | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCHW221202C00090000 | 2022-11-28 1:14PM EST | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW221202C00091000 | 2022-11-04 9:14AM EST | 91.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 75.39% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW221202P00050000 | 2022-11-25 10:36AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW221202P00055000 | 2022-11-08 2:12PM EST | 55.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 143.75% |
| SCHW221202P00058000 | 2022-10-27 12:57PM EST | 58.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 140.63% |
| SCHW221202P00059000 | 2022-11-21 9:30AM EST | 59.00 | 0.01 | 0.01 | 0.26 | -0.77 | -98.72% | 3 | 4 | 182.42% |
| SCHW221202P00062000 | 2022-11-08 10:05AM EST | 62.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 6 | 9 | 145.31% |
| SCHW221202P00063000 | 2022-10-26 1:08PM EST | 63.00 | 0.64 | 0.00 | 0.47 | 0.00 | - | 1 | 0 | 165.63% |
| SCHW221202P00064000 | 2022-10-21 11:48AM EST | 64.00 | 1.56 | 0.00 | 0.13 | 0.00 | - | 15 | 15 | 124.22% |
| SCHW221202P00065000 | 2022-11-02 1:51PM EST | 65.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 95.31% |
| SCHW221202P00066000 | 2022-11-15 12:40PM EST | 66.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 1 | 91 | 85.94% |
| SCHW221202P00067000 | 2022-10-20 9:20AM EST | 67.00 | 2.45 | 0.01 | 0.15 | 0.00 | - | 6 | 15 | 106.25% |
| SCHW221202P00068000 | 2022-11-23 11:09AM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SCHW221202P00069000 | 2022-10-27 12:32PM EST | 69.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 76.56% |
| SCHW221202P00070000 | 2022-11-25 9:51AM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW221202P00071000 | 2022-11-15 9:51AM EST | 71.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | 2 | 25 | 59.38% |
| SCHW221202P00072000 | 2022-11-25 12:43PM EST | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SCHW221202P00073000 | 2022-11-29 11:53AM EST | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SCHW221202P00074000 | 2022-11-18 11:20AM EST | 74.00 | 0.19 | 0.01 | 0.06 | 0.00 | - | 222 | 228 | 52.34% |
| SCHW221202P00075000 | 2022-11-28 3:16PM EST | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SCHW221202P00076000 | 2022-11-29 3:50PM EST | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SCHW221202P00077000 | 2022-11-29 3:50PM EST | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| SCHW221202P00078000 | 2022-11-28 3:53PM EST | 78.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SCHW221202P00079000 | 2022-11-28 3:52PM EST | 79.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| SCHW221202P00080000 | 2022-11-29 2:04PM EST | 80.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| SCHW221202P00081000 | 2022-11-29 1:11PM EST | 81.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW221202P00082000 | 2022-11-28 2:30PM EST | 82.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SCHW221202P00083000 | 2022-11-25 12:41PM EST | 83.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW221202P00084000 | 2022-11-09 1:31PM EST | 84.00 | 6.00 | 3.55 | 3.80 | 0.00 | - | 6 | 6 | 41.80% |
| SCHW221202P00089000 | 2022-11-23 1:52PM EST | 89.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
