UK markets close in 4 hours 50 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.93-0.29 (-0.38%)
At close: 04:00PM EDT
75.80 -0.13 (-0.17%)
Pre-market: 05:03AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW221216C000400002022-07-29 3:39PM EDT40.0029.8532.0032.800.00-110.00%
SCHW221216C000500002022-08-15 9:46AM EDT50.0025.7523.4024.550.00-6120.00%
SCHW221216C000550002022-09-30 9:48AM EDT55.0017.500.000.000.00-1000.00%
SCHW221216C000575002022-09-23 12:02PM EDT57.5014.250.000.000.00-300.00%
SCHW221216C000600002022-10-04 9:46AM EDT60.0017.270.000.000.00-100.00%
SCHW221216C000625002022-09-08 12:01PM EDT62.5012.250.000.000.00-100.00%
SCHW221216C000650002022-10-05 3:42PM EDT65.0012.850.000.000.00-500.00%
SCHW221216C000675002022-09-21 12:34PM EDT67.509.880.000.000.00-100.00%
SCHW221216C000700002022-10-04 11:33AM EDT70.009.050.000.000.00-100.00%
SCHW221216C000725002022-10-03 2:59PM EDT72.505.400.000.000.00-300.00%
SCHW221216C000750002022-10-05 3:12PM EDT75.005.650.000.000.00-600.00%
SCHW221216C000775002022-10-05 3:14PM EDT77.504.400.000.000.00-7901.56%
SCHW221216C000800002022-10-05 2:52PM EDT80.003.100.000.000.00-7303.13%
SCHW221216C000825002022-10-05 3:37PM EDT82.502.310.000.000.00-406.25%
SCHW221216C000850002022-10-05 3:59PM EDT85.001.560.000.000.00-5006.25%
SCHW221216C000875002022-10-04 11:49AM EDT87.501.050.000.000.00-40106.25%
SCHW221216C000900002022-10-05 3:37PM EDT90.000.740.000.000.00-106.25%
SCHW221216C000925002022-08-15 1:38PM EDT92.500.820.300.380.00-18430.76%
SCHW221216C000950002022-10-05 9:37AM EDT95.000.270.000.000.00-3012.50%
SCHW221216C001000002022-09-12 11:22AM EDT100.000.160.000.000.00-2012.50%
SCHW221216C001050002022-09-26 11:51AM EDT105.000.040.000.000.00-60012.50%
SCHW221216C001100002022-10-04 11:56AM EDT110.000.040.000.000.00-60012.50%
SCHW221216C001150002022-09-08 1:14PM EDT115.000.030.000.000.00--025.00%
SCHW221216C001200002022-06-06 9:42AM EDT120.000.160.000.180.00-1251.32%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW221216P000325002022-09-26 11:52AM EDT32.500.080.000.000.00-60050.00%
SCHW221216P000350002022-09-08 12:25PM EDT35.000.090.000.000.00-30050.00%
SCHW221216P000375002022-08-25 12:07PM EDT37.500.110.050.240.00-6016578.32%
SCHW221216P000400002022-09-06 2:55PM EDT40.000.210.000.000.00-2025.00%
SCHW221216P000425002022-09-06 2:55PM EDT42.500.340.000.000.00-2025.00%
SCHW221216P000450002022-10-05 1:39PM EDT45.000.150.000.000.00-1025.00%
SCHW221216P000475002022-09-19 9:30AM EDT47.500.400.000.000.00-1025.00%
SCHW221216P000500002022-09-29 1:53PM EDT50.000.530.000.000.00-6025.00%
SCHW221216P000525002022-10-04 3:56PM EDT52.500.440.000.000.00-8025.00%
SCHW221216P000550002022-10-05 3:57PM EDT55.000.570.000.000.00-4012.50%
SCHW221216P000575002022-10-05 3:39PM EDT57.500.680.000.000.00-5012.50%
SCHW221216P000600002022-10-05 11:36AM EDT60.000.920.000.000.00-5012.50%
SCHW221216P000625002022-10-03 12:53PM EDT62.501.660.000.000.00-4012.50%
SCHW221216P000650002022-10-05 2:25PM EDT65.001.480.000.000.00-3206.25%
SCHW221216P000675002022-10-05 3:37PM EDT67.501.910.000.000.00-2806.25%
SCHW221216P000700002022-10-04 2:20PM EDT70.002.550.000.000.00-606.25%
SCHW221216P000725002022-10-05 1:55PM EDT72.503.280.000.000.00-5303.13%
SCHW221216P000750002022-10-05 12:48PM EDT75.004.400.000.000.00-3100.78%
SCHW221216P000775002022-10-04 3:42PM EDT77.505.390.000.000.00-500.00%
SCHW221216P000800002022-09-29 2:06PM EDT80.009.600.000.000.00-200.00%
SCHW221216P000850002022-09-06 9:47AM EDT85.0015.050.000.000.00-400.00%
SCHW221216P000875002022-08-11 11:54AM EDT87.5016.3813.4013.750.00-201144.08%
SCHW221216P000900002022-09-06 9:47AM EDT90.0019.650.000.000.00-400.00%
SCHW221216P000925002022-06-14 12:27PM EDT92.5031.1031.5532.400.00--4155.93%