The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230120C00020000 | 2021-11-10 7:54AM EDT | 20.00 | 49.72 | 58.80 | 62.20 | 0.00 | - | 1 | 9 | 265.72% |
| SCHW230120C00023000 | 2022-08-08 10:28AM EDT | 23.00 | 46.00 | 48.45 | 49.25 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW230120C00025000 | 2021-12-27 3:16PM EDT | 25.00 | 60.55 | 62.10 | 67.00 | 0.00 | - | 1 | 0 | 398.39% |
| SCHW230120C00028000 | 2021-11-10 7:54AM EDT | 28.00 | 52.65 | 51.60 | 53.95 | 0.00 | - | 1 | 18 | 207.69% |
| SCHW230120C00030000 | 2022-08-08 1:34PM EDT | 30.00 | 38.68 | 41.60 | 42.25 | 0.00 | - | 1 | 61 | 0.00% |
| SCHW230120C00033000 | 2021-11-10 7:54AM EDT | 33.00 | 43.87 | 46.70 | 48.10 | 0.00 | - | 191 | 226 | 172.68% |
| SCHW230120C00035000 | 2022-01-05 10:42AM EDT | 35.00 | 55.50 | 54.05 | 55.40 | +0.50 | +0.91% | 10 | 163 | 288.79% |
| SCHW230120C00037000 | 2022-01-04 2:42PM EDT | 37.00 | 52.85 | 52.10 | 53.40 | 0.00 | - | 1 | 579 | 272.95% |
| SCHW230120C00040000 | 2022-08-08 3:35PM EDT | 40.00 | 29.25 | 32.00 | 32.45 | 0.00 | - | 228 | 379 | 0.00% |
| SCHW230120C00042000 | 2022-08-11 1:17PM EDT | 42.00 | 30.50 | 30.10 | 30.55 | +30.50 | +26.68% | 10 | 777 | 0.00% |
| SCHW230120C00045000 | 2022-07-14 3:10PM EDT | 45.00 | 17.72 | 27.35 | 27.80 | 0.00 | - | 1 | 675 | 0.00% |
| SCHW230120C00047000 | 2021-12-20 4:08PM EDT | 47.00 | 33.65 | 42.25 | 44.80 | 0.00 | - | 70 | 638 | 215.77% |
| SCHW230120C00050000 | 2022-08-10 3:02PM EDT | 50.00 | 20.88 | 22.75 | 23.05 | +0.74 | +3.67% | 108 | 1,057 | 0.00% |
| SCHW230120C00052500 | 2022-07-18 3:11PM EDT | 52.50 | 12.08 | 20.45 | 20.85 | 0.00 | - | - | 6 | 0.00% |
| SCHW230120C00055000 | 2022-08-10 2:39PM EDT | 55.00 | 16.61 | 18.25 | 18.60 | +0.16 | +0.97% | 28 | 536 | 0.00% |
| SCHW230120C00057500 | 2022-07-28 2:34PM EDT | 57.50 | 12.61 | 16.20 | 16.55 | 0.00 | - | - | 20 | 0.00% |
| SCHW230120C00060000 | 2022-08-03 2:50PM EDT | 60.00 | 12.54 | 14.15 | 14.40 | 0.00 | - | 26 | 594 | 0.00% |
| SCHW230120C00062500 | 2022-08-11 9:34AM EDT | 62.50 | 11.79 | 12.20 | 12.40 | +1.19 | +11.23% | 1 | 96 | 0.00% |
| SCHW230120C00065000 | 2022-08-08 12:27PM EDT | 65.00 | 8.18 | 10.45 | 10.60 | 0.00 | - | 9 | 532 | 0.00% |
| SCHW230120C00067500 | 2022-08-10 3:28PM EDT | 67.50 | 7.55 | 8.75 | 8.95 | +0.22 | +3.00% | 1 | 1,968 | 19.68% |
| SCHW230120C00070000 | 2022-08-11 1:17PM EDT | 70.00 | 7.56 | 7.15 | 7.40 | +1.66 | +28.14% | 10 | 2,590 | 23.52% |
| SCHW230120C00072500 | 2022-08-11 9:37AM EDT | 72.50 | 5.70 | 5.90 | 6.05 | +1.10 | +23.91% | 2 | 796 | 25.65% |
| SCHW230120C00075000 | 2022-08-11 12:13PM EDT | 75.00 | 4.85 | 4.75 | 4.85 | +1.10 | +29.33% | 20 | 1,929 | 26.82% |
| SCHW230120C00077500 | 2022-08-10 11:22AM EDT | 77.50 | 2.87 | 3.70 | 3.90 | -0.05 | -1.71% | 30 | 2,023 | 28.04% |
| SCHW230120C00080000 | 2022-08-11 12:11PM EDT | 80.00 | 2.95 | 2.86 | 3.05 | +0.76 | +34.70% | 15 | 2,638 | 28.61% |
| SCHW230120C00082500 | 2022-08-10 11:21AM EDT | 82.50 | 1.68 | 2.18 | 2.35 | +0.08 | +5.00% | 76 | 1,779 | 29.02% |
| SCHW230120C00085000 | 2022-08-11 1:57PM EDT | 85.00 | 1.70 | 1.69 | 1.77 | +0.45 | +36.00% | 36 | 1,515 | 29.20% |
| SCHW230120C00087500 | 2022-08-11 2:04PM EDT | 87.50 | 1.26 | 1.24 | 1.34 | +0.30 | +31.25% | 2 | 454 | 29.54% |
| SCHW230120C00090000 | 2022-08-11 12:07PM EDT | 90.00 | 1.00 | 0.90 | 1.01 | +0.35 | +53.85% | 1 | 2,757 | 29.88% |
| SCHW230120C00092500 | 2022-08-11 12:23PM EDT | 92.50 | 0.70 | 0.63 | 0.76 | +0.10 | +16.67% | 2 | 959 | 30.25% |
| SCHW230120C00095000 | 2022-07-29 10:19AM EDT | 95.00 | 0.50 | 0.42 | 0.58 | 0.00 | - | 17 | 957 | 30.71% |
| SCHW230120C00097500 | 2022-08-09 2:39PM EDT | 97.50 | 0.31 | 0.29 | 0.43 | 0.00 | - | 1 | 100 | 30.96% |
| SCHW230120C00100000 | 2022-08-08 3:42PM EDT | 100.00 | 0.22 | 0.17 | 0.37 | 0.00 | - | 3 | 1,251 | 32.20% |
| SCHW230120C00105000 | 2022-07-28 2:14PM EDT | 105.00 | 0.10 | 0.08 | 0.26 | 0.00 | - | 2 | 835 | 34.03% |
| SCHW230120C00110000 | 2022-01-05 12:58PM EDT | 110.00 | 4.20 | 3.95 | 4.45 | +0.30 | +7.69% | 12 | 406 | 79.64% |
| SCHW230120C00115000 | 2022-08-11 9:31AM EDT | 115.00 | 0.07 | 0.03 | 0.13 | -0.03 | -30.00% | 3 | 422 | 37.01% |
| SCHW230120C00120000 | 2022-07-11 2:45PM EDT | 120.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 861 | 43.16% |
| SCHW230120C00125000 | 2022-08-03 9:35AM EDT | 125.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 142 | 308 | 45.51% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230120P00020000 | 2022-08-09 10:58AM EDT | 20.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 20 | 946 | 103.13% |
| SCHW230120P00023000 | 2022-08-04 9:30AM EDT | 23.00 | 0.19 | 0.01 | 0.07 | 0.00 | - | 2 | 59 | 88.28% |
| SCHW230120P00025000 | 2022-08-11 1:01PM EDT | 25.00 | 0.06 | 0.04 | 0.09 | +0.06 | - | 200 | 25 | 87.50% |
| SCHW230120P00028000 | 2022-08-11 12:36PM EDT | 28.00 | 0.06 | 0.06 | 0.11 | -0.22 | -78.57% | 80 | 14 | 82.03% |
| SCHW230120P00030000 | 2022-07-21 10:31AM EDT | 30.00 | 0.33 | 0.09 | 0.14 | 0.00 | - | 1 | 73 | 79.88% |
| SCHW230120P00033000 | 2022-08-09 2:27PM EDT | 33.00 | 0.19 | 0.10 | 0.26 | 0.00 | - | 1 | 44 | 77.34% |
| SCHW230120P00035000 | 2022-07-18 2:30PM EDT | 35.00 | 0.62 | 0.13 | 0.27 | 0.00 | - | 2 | 109 | 73.63% |
| SCHW230120P00037000 | 2021-12-23 3:15PM EDT | 37.00 | 0.60 | 0.16 | 0.91 | 0.00 | - | 2 | 13 | 82.72% |
| SCHW230120P00040000 | 2022-07-21 10:33AM EDT | 40.00 | 0.85 | 0.24 | 0.42 | 0.00 | - | 1 | 241 | 67.97% |
| SCHW230120P00042000 | 2022-08-01 3:50PM EDT | 42.00 | 0.59 | 0.30 | 0.49 | 0.00 | - | 4 | 854 | 65.67% |
| SCHW230120P00045000 | 2022-08-09 11:16AM EDT | 45.00 | 0.72 | 0.50 | 0.61 | 0.00 | - | 20 | 864 | 63.53% |
| SCHW230120P00047000 | 2022-08-05 2:26PM EDT | 47.00 | 0.82 | 0.60 | 0.70 | 0.00 | - | 60 | 622 | 61.28% |
| SCHW230120P00050000 | 2022-08-11 9:50AM EDT | 50.00 | 0.88 | 0.80 | 0.90 | -0.27 | -23.48% | 10 | 1,537 | 58.59% |
| SCHW230120P00052500 | 2022-08-11 1:55PM EDT | 52.50 | 1.05 | 1.01 | 1.08 | -0.40 | -27.59% | 2 | 336 | 56.25% |
| SCHW230120P00055000 | 2022-08-11 10:08AM EDT | 55.00 | 1.37 | 1.30 | 1.36 | -0.45 | -24.73% | 10 | 1,504 | 54.66% |
| SCHW230120P00057500 | 2022-08-10 10:24AM EDT | 57.50 | 2.04 | 1.65 | 1.70 | -0.25 | -10.92% | 20 | 576 | 53.13% |
| SCHW230120P00060000 | 2022-08-11 1:43PM EDT | 60.00 | 2.09 | 2.09 | 2.15 | -0.75 | -26.41% | 7 | 7,875 | 51.92% |
| SCHW230120P00062500 | 2022-08-09 11:47AM EDT | 62.50 | 3.55 | 2.62 | 2.71 | 0.00 | - | 75 | 2,049 | 50.87% |
| SCHW230120P00065000 | 2022-08-11 1:43PM EDT | 65.00 | 3.27 | 3.20 | 3.40 | -1.08 | -24.83% | 404 | 5,835 | 50.56% |
| SCHW230120P00067500 | 2022-08-11 1:42PM EDT | 67.50 | 4.07 | 4.05 | 4.20 | -1.28 | -23.93% | 2 | 2,301 | 49.87% |
| SCHW230120P00070000 | 2022-08-11 9:30AM EDT | 70.00 | 5.50 | 5.00 | 5.15 | -1.02 | -15.64% | 1 | 3,247 | 49.40% |
| SCHW230120P00072500 | 2022-08-11 1:33PM EDT | 72.50 | 6.20 | 6.15 | 6.30 | -1.82 | -22.69% | 2 | 1,430 | 49.43% |
| SCHW230120P00075000 | 2022-08-11 10:22AM EDT | 75.00 | 7.45 | 7.45 | 7.70 | -2.13 | -22.23% | 66 | 3,383 | 50.20% |
| SCHW230120P00077500 | 2022-07-29 2:16PM EDT | 77.50 | 10.80 | 8.95 | 9.10 | 0.00 | - | 22 | 664 | 50.20% |
| SCHW230120P00080000 | 2022-08-08 10:47AM EDT | 80.00 | 12.70 | 10.60 | 10.80 | 0.00 | - | 2 | 3,825 | 50.72% |
| SCHW230120P00082500 | 2022-08-11 11:54AM EDT | 82.50 | 12.49 | 12.40 | 12.60 | -2.22 | -15.09% | 20 | 1,301 | 51.81% |
| SCHW230120P00085000 | 2022-01-04 3:15PM EDT | 85.00 | 8.90 | 9.30 | 9.55 | 0.00 | - | 41 | 168 | 18.04% |
| SCHW230120P00087500 | 2022-01-04 3:15PM EDT | 87.50 | 10.00 | 10.45 | 10.75 | 0.00 | - | 22 | 270 | 0.00% |
| SCHW230120P00090000 | 2022-07-22 3:08PM EDT | 90.00 | 27.26 | 18.65 | 19.00 | 0.00 | - | 14 | 894 | 57.85% |
| SCHW230120P00095000 | 2022-01-04 1:05PM EDT | 95.00 | 14.00 | 14.10 | 14.90 | 0.00 | - | 1 | 13 | 0.00% |
| SCHW230120P00100000 | 2021-11-10 7:54AM EDT | 100.00 | 26.50 | 23.30 | 23.95 | 0.00 | - | 8 | 18 | 0.00% |
| SCHW230120P00105000 | 2021-10-20 3:37PM EDT | 105.00 | 26.90 | 27.15 | 27.65 | 0.00 | - | 5 | 34 | 0.00% |
| SCHW230120P00110000 | 2021-12-29 1:13PM EDT | 110.00 | 28.00 | 24.30 | 25.05 | 0.00 | - | 6 | 22 | 0.00% |
| SCHW230120P00115000 | 2021-10-19 3:24PM EDT | 115.00 | 36.10 | 35.65 | 37.05 | 0.00 | - | - | 6 | 0.00% |
| SCHW230120P00120000 | 2021-10-21 11:27AM EDT | 120.00 | 39.95 | 40.00 | 42.05 | 0.00 | - | - | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
