The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW221216C00040000 | 2022-07-29 3:39PM EDT | 40.00 | 29.85 | 32.00 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW221216C00050000 | 2022-08-15 9:46AM EDT | 50.00 | 25.75 | 23.40 | 24.55 | 0.00 | - | 6 | 12 | 0.00% |
| SCHW221216C00055000 | 2022-09-30 9:48AM EDT | 55.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW221216C00057500 | 2022-09-23 12:02PM EDT | 57.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW221216C00060000 | 2022-10-04 9:46AM EDT | 60.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW221216C00062500 | 2022-09-08 12:01PM EDT | 62.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW221216C00065000 | 2022-10-05 3:42PM EDT | 65.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW221216C00067500 | 2022-09-21 12:34PM EDT | 67.50 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW221216C00070000 | 2022-10-04 11:33AM EDT | 70.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW221216C00072500 | 2022-10-03 2:59PM EDT | 72.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW221216C00075000 | 2022-10-05 3:12PM EDT | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW221216C00077500 | 2022-10-05 3:14PM EDT | 77.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| SCHW221216C00080000 | 2022-10-05 2:52PM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| SCHW221216C00082500 | 2022-10-05 3:37PM EDT | 82.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SCHW221216C00085000 | 2022-10-05 3:59PM EDT | 85.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SCHW221216C00087500 | 2022-10-04 11:49AM EDT | 87.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| SCHW221216C00090000 | 2022-10-05 3:37PM EDT | 90.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW221216C00092500 | 2022-08-15 1:38PM EDT | 92.50 | 0.82 | 0.30 | 0.38 | 0.00 | - | 1 | 84 | 30.76% |
| SCHW221216C00095000 | 2022-10-05 9:37AM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SCHW221216C00100000 | 2022-09-12 11:22AM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW221216C00105000 | 2022-09-26 11:51AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SCHW221216C00110000 | 2022-10-04 11:56AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SCHW221216C00115000 | 2022-09-08 1:14PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SCHW221216C00120000 | 2022-06-06 9:42AM EDT | 120.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 51.32% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW221216P00032500 | 2022-09-26 11:52AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SCHW221216P00035000 | 2022-09-08 12:25PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SCHW221216P00037500 | 2022-08-25 12:07PM EDT | 37.50 | 0.11 | 0.05 | 0.24 | 0.00 | - | 60 | 165 | 78.32% |
| SCHW221216P00040000 | 2022-09-06 2:55PM EDT | 40.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW221216P00042500 | 2022-09-06 2:55PM EDT | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW221216P00045000 | 2022-10-05 1:39PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW221216P00047500 | 2022-09-19 9:30AM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW221216P00050000 | 2022-09-29 1:53PM EDT | 50.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SCHW221216P00052500 | 2022-10-04 3:56PM EDT | 52.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SCHW221216P00055000 | 2022-10-05 3:57PM EDT | 55.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SCHW221216P00057500 | 2022-10-05 3:39PM EDT | 57.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW221216P00060000 | 2022-10-05 11:36AM EDT | 60.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SCHW221216P00062500 | 2022-10-03 12:53PM EDT | 62.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SCHW221216P00065000 | 2022-10-05 2:25PM EDT | 65.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SCHW221216P00067500 | 2022-10-05 3:37PM EDT | 67.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SCHW221216P00070000 | 2022-10-04 2:20PM EDT | 70.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SCHW221216P00072500 | 2022-10-05 1:55PM EDT | 72.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SCHW221216P00075000 | 2022-10-05 12:48PM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| SCHW221216P00077500 | 2022-10-04 3:42PM EDT | 77.50 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW221216P00080000 | 2022-09-29 2:06PM EDT | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW221216P00085000 | 2022-09-06 9:47AM EDT | 85.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW221216P00087500 | 2022-08-11 11:54AM EDT | 87.50 | 16.38 | 13.40 | 13.75 | 0.00 | - | 20 | 11 | 44.08% |
| SCHW221216P00090000 | 2022-09-06 9:47AM EDT | 90.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW221216P00092500 | 2022-06-14 12:27PM EDT | 92.50 | 31.10 | 31.55 | 32.40 | 0.00 | - | - | 4 | 155.93% |
© 2022 Yahoo. All rights reserved.
