UK markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.38-0.70 (-0.92%)
At close: 04:00PM EDT
75.15 -0.23 (-0.31%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW241018C000325002024-03-05 2:42PM EDT32.5036.8537.4541.350.00--100.00%
SCHW241018C000350002024-03-18 3:01PM EDT35.0033.3836.3040.200.00-350.00%
SCHW241018C000400002024-06-21 1:21PM EDT40.0034.3833.8037.750.00-151572.85%
SCHW241018C000450002024-03-27 3:59PM EDT45.0028.5028.9032.900.00-1164.75%
SCHW241018C000475002024-04-12 9:46AM EDT47.5024.3727.7531.450.00-5581.32%
SCHW241018C000500002024-03-01 2:14PM EDT50.0018.4022.9524.250.00-1060.00%
SCHW241018C000550002024-06-17 1:15PM EDT55.0018.6519.3023.050.00-1872.34%
SCHW241018C000575002024-06-17 1:29PM EDT57.5016.3016.6021.000.00-118269.97%
SCHW241018C000600002024-07-11 11:48AM EDT60.0017.1614.6516.800.00-10132545.75%
SCHW241018C000625002024-07-01 12:27PM EDT62.5012.6313.8014.200.00-14938.98%
SCHW241018C000650002024-07-11 11:48AM EDT65.0012.6510.7512.100.00-17537.29%
SCHW241018C000675002024-07-12 1:20PM EDT67.5010.218.7510.95+1.21+13.44%580242.33%
SCHW241018C000700002024-07-12 2:56PM EDT70.008.077.359.50-0.68-7.77%4087343.07%
SCHW241018C000725002024-07-12 3:24PM EDT72.506.236.107.05+0.03+0.48%1449835.96%
SCHW241018C000750002024-07-12 3:20PM EDT75.004.754.654.80-0.55-10.38%191,72629.66%
SCHW241018C000775002024-07-12 3:17PM EDT77.503.553.453.55-0.20-5.33%431,46428.70%
SCHW241018C000800002024-07-12 3:44PM EDT80.002.482.492.56-0.47-15.93%772,16228.03%
SCHW241018C000825002024-07-12 2:48PM EDT82.501.801.741.80-0.17-8.63%3227927.55%
SCHW241018C000850002024-07-12 1:43PM EDT85.001.221.181.23-0.16-11.59%1344827.16%
SCHW241018C000875002024-07-11 11:30AM EDT87.501.000.780.830.00-22626.98%
SCHW241018C000900002024-07-11 1:19PM EDT90.000.650.510.550.00-5432426.86%
SCHW241018C000950002024-07-11 1:45PM EDT95.000.300.220.250.00-152827.20%
SCHW241018C001000002024-07-11 2:25PM EDT100.000.130.100.130.00-10014328.27%
SCHW241018C001050002024-04-02 2:23PM EDT105.000.300.200.250.00-2035.99%
SCHW241018C001100002024-05-03 3:31PM EDT110.000.130.050.090.00-2005733.99%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW241018P000325002024-05-02 1:52PM EDT32.500.070.020.230.00-21177.15%
SCHW241018P000350002024-05-02 1:52PM EDT35.000.040.030.250.00-2272.17%
SCHW241018P000375002024-04-19 3:34PM EDT37.500.150.031.880.00-1496.34%
SCHW241018P000400002024-07-12 11:14AM EDT40.000.040.001.29-0.06-60.00%6056080.86%
SCHW241018P000425002024-06-18 9:30AM EDT42.500.100.001.300.00-41474.37%
SCHW241018P000450002024-07-11 9:35AM EDT45.000.060.001.310.00-16468.26%
SCHW241018P000475002024-07-08 9:41AM EDT47.500.100.060.080.00-115942.09%
SCHW241018P000500002024-07-11 9:35AM EDT50.000.090.080.110.00-11,02739.84%
SCHW241018P000550002024-07-09 1:16PM EDT55.000.200.150.180.00-561734.52%
SCHW241018P000575002024-07-08 1:47PM EDT57.500.320.220.250.00-16032.42%
SCHW241018P000600002024-07-12 3:41PM EDT60.000.350.320.36-0.06-14.63%1669430.66%
SCHW241018P000625002024-07-08 3:34PM EDT62.500.730.490.530.00-10071029.10%
SCHW241018P000650002024-07-12 2:47PM EDT65.000.770.750.80-0.18-18.95%142,10327.88%
SCHW241018P000675002024-07-12 10:33AM EDT67.501.101.141.19-0.05-4.35%262226.71%
SCHW241018P000700002024-07-12 2:18PM EDT70.001.681.701.76+0.02+1.20%472025.78%
SCHW241018P000725002024-07-12 1:32PM EDT72.502.452.472.53+0.08+3.38%2268024.87%
SCHW241018P000750002024-07-12 3:14PM EDT75.003.503.453.60+0.31+9.72%1691,06424.39%
SCHW241018P000775002024-07-12 3:04PM EDT77.504.704.754.85-0.05-1.05%4130423.40%
SCHW241018P000800002024-07-12 10:37AM EDT80.006.104.357.45-1.40-18.67%15429.87%
SCHW241018P000825002024-06-04 11:41AM EDT82.5011.009.009.400.00-8031.09%
SCHW241018P000850002024-06-13 9:34AM EDT85.0012.259.9010.800.00-1326.75%
SCHW241018P000875002024-05-21 3:59PM EDT87.509.7514.7015.500.00--047.90%