SCHW - The Charles Schwab Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616C00022500 | 2023-05-15 10:40AM EDT | 22.50 | 28.05 | 30.80 | 33.15 | 0.00 | - | 1 | 2 | 267.97% |
| SCHW230616C00025000 | 2023-05-26 11:31AM EDT | 25.00 | 28.84 | 27.20 | 30.80 | 0.00 | - | 30 | 57 | 181.64% |
| SCHW230616C00027500 | 2023-05-22 10:33AM EDT | 27.50 | 24.43 | 24.55 | 28.15 | 0.00 | - | 10 | 77 | 112.50% |
| SCHW230616C00030000 | 2023-05-19 2:32PM EDT | 30.00 | 21.60 | 22.35 | 25.70 | 0.00 | - | 1 | 241 | 146.48% |
| SCHW230616C00032500 | 2023-05-19 1:01PM EDT | 32.50 | 19.20 | 19.60 | 22.80 | 0.00 | - | 1 | 61 | 214.84% |
| SCHW230616C00035000 | 2023-05-30 9:44AM EDT | 35.00 | 18.60 | 18.55 | 19.25 | -0.50 | -2.62% | 16 | 135 | 92.97% |
| SCHW230616C00037500 | 2023-05-30 3:28PM EDT | 37.50 | 16.45 | 15.80 | 16.65 | -0.30 | -1.79% | 1 | 59 | 108.11% |
| SCHW230616C00040000 | 2023-05-30 10:49AM EDT | 40.00 | 13.93 | 13.45 | 14.70 | -0.12 | -0.85% | 5 | 2,810 | 86.52% |
| SCHW230616C00042500 | 2023-05-25 11:49AM EDT | 42.50 | 11.55 | 10.90 | 12.25 | 0.00 | - | 3 | 467 | 72.07% |
| SCHW230616C00044000 | 2023-05-25 10:11AM EDT | 44.00 | 9.85 | 9.65 | 10.60 | 0.00 | - | - | 7 | 66.60% |
| SCHW230616C00045000 | 2023-05-26 3:00PM EDT | 45.00 | 9.10 | 8.35 | 9.45 | 0.00 | - | 9 | 3,945 | 75.88% |
| SCHW230616C00046000 | 2023-05-22 9:40AM EDT | 46.00 | 6.55 | 7.45 | 8.90 | 0.00 | - | - | 10 | 57.62% |
| SCHW230616C00046500 | 2023-05-25 9:57AM EDT | 46.50 | 8.00 | 7.35 | 7.80 | 0.00 | - | - | 12 | 60.16% |
| SCHW230616C00047000 | 2023-05-25 11:26AM EDT | 47.00 | 6.95 | 6.55 | 7.90 | -0.29 | -4.01% | 10 | 35 | 53.91% |
| SCHW230616C00047500 | 2023-05-30 12:51PM EDT | 47.50 | 6.28 | 6.65 | 6.85 | -0.50 | -7.37% | 5 | 15,423 | 51.90% |
| SCHW230616C00048500 | 2023-05-30 9:41AM EDT | 48.50 | 5.60 | 5.75 | 5.90 | +1.25 | +28.74% | 4 | 1 | 51.07% |
| SCHW230616C00049000 | 2023-05-30 9:36AM EDT | 49.00 | 5.70 | 4.80 | 5.45 | +0.11 | +1.97% | 1 | 105 | 49.41% |
| SCHW230616C00049500 | 2023-05-25 9:49AM EDT | 49.50 | 4.85 | 4.70 | 5.05 | 0.00 | - | - | 2 | 49.02% |
| SCHW230616C00050000 | 2023-05-30 3:59PM EDT | 50.00 | 4.55 | 4.45 | 4.60 | -0.07 | -1.52% | 238 | 5,016 | 46.97% |
| SCHW230616C00050500 | 2023-05-26 12:44PM EDT | 50.50 | 4.45 | 3.55 | 4.20 | 0.00 | - | 4 | 7 | 46.00% |
| SCHW230616C00051000 | 2023-05-30 3:25PM EDT | 51.00 | 3.70 | 3.35 | 3.80 | -0.15 | -3.90% | 2 | 62 | 44.78% |
| SCHW230616C00051500 | 2023-05-30 11:28AM EDT | 51.50 | 3.28 | 2.94 | 3.45 | -0.24 | -6.82% | 1 | 123 | 44.43% |
| SCHW230616C00052000 | 2023-05-30 9:57AM EDT | 52.00 | 2.80 | 2.90 | 3.10 | -0.60 | -17.65% | 2 | 178 | 43.75% |
| SCHW230616C00052500 | 2023-05-30 3:59PM EDT | 52.50 | 2.69 | 2.62 | 2.71 | -0.11 | -3.93% | 153 | 12,561 | 41.80% |
| SCHW230616C00053000 | 2023-05-30 2:04PM EDT | 53.00 | 2.13 | 2.32 | 2.40 | -0.47 | -18.08% | 9 | 304 | 41.26% |
| SCHW230616C00053500 | 2023-05-30 3:36PM EDT | 53.50 | 2.04 | 2.02 | 2.09 | -0.26 | -11.30% | 56 | 434 | 40.28% |
| SCHW230616C00054000 | 2023-05-30 3:21PM EDT | 54.00 | 1.70 | 1.75 | 1.79 | -0.28 | -14.14% | 180 | 872 | 39.14% |
| SCHW230616C00054500 | 2023-05-30 2:49PM EDT | 54.50 | 1.44 | 0.51 | 1.61 | -0.25 | -14.79% | 16 | 496 | 40.04% |
| SCHW230616C00055000 | 2023-05-30 3:58PM EDT | 55.00 | 1.29 | 1.27 | 1.34 | -0.15 | -10.42% | 617 | 9,759 | 38.65% |
| SCHW230616C00056000 | 2023-05-30 3:18PM EDT | 56.00 | 0.86 | 0.87 | 0.98 | -0.23 | -21.10% | 36 | 1,719 | 38.33% |
| SCHW230616C00057000 | 2023-05-30 3:49PM EDT | 57.00 | 0.65 | 0.47 | 0.71 | -0.13 | -16.67% | 91 | 293 | 38.38% |
| SCHW230616C00057500 | 2023-05-30 3:59PM EDT | 57.50 | 0.43 | 0.45 | 0.58 | -0.22 | -33.85% | 131 | 6,686 | 37.84% |
| SCHW230616C00058000 | 2023-05-30 12:49PM EDT | 58.00 | 0.42 | 0.32 | 0.49 | -0.14 | -25.00% | 28 | 419 | 38.04% |
| SCHW230616C00059000 | 2023-05-30 2:36PM EDT | 59.00 | 0.29 | 0.25 | 0.44 | -0.10 | -25.64% | 139 | 204 | 41.55% |
| SCHW230616C00060000 | 2023-05-30 3:49PM EDT | 60.00 | 0.18 | 0.18 | 0.23 | -0.09 | -33.33% | 214 | 12,209 | 38.18% |
| SCHW230616C00061000 | 2023-05-30 3:51PM EDT | 61.00 | 0.14 | 0.12 | 0.34 | -0.20 | -58.82% | 3 | 67 | 47.07% |
| SCHW230616C00062500 | 2023-05-30 3:16PM EDT | 62.50 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 392 | 9,144 | 40.04% |
| SCHW230616C00065000 | 2023-05-30 3:04PM EDT | 65.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 340 | 13,150 | 46.29% |
| SCHW230616C00067500 | 2023-05-26 1:43PM EDT | 67.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 43 | 3,137 | 48.05% |
| SCHW230616C00070000 | 2023-05-30 2:37PM EDT | 70.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 34 | 11,049 | 51.17% |
| SCHW230616C00072500 | 2023-05-26 12:32PM EDT | 72.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 15,444 | 53.91% |
| SCHW230616C00075000 | 2023-05-30 9:43AM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 90 | 18,805 | 58.59% |
| SCHW230616C00077500 | 2023-05-26 2:19PM EDT | 77.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 2,864 | 74.22% |
| SCHW230616C00080000 | 2023-05-30 11:46AM EDT | 80.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 50 | 6,937 | 78.52% |
| SCHW230616C00082500 | 2023-05-23 12:24PM EDT | 82.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 120 | 4,190 | 73.44% |
| SCHW230616C00085000 | 2023-05-24 1:12PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,128 | 68.75% |
| SCHW230616C00087500 | 2023-05-23 3:09PM EDT | 87.50 | 0.02 | 0.00 | 0.73 | 0.00 | - | 2 | 1,659 | 129.30% |
| SCHW230616C00090000 | 2023-05-25 10:32AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,150 | 85.94% |
| SCHW230616C00092500 | 2023-05-23 2:19PM EDT | 92.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 538 | 90.63% |
| SCHW230616C00095000 | 2023-05-22 11:22AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,616 | 90.63% |
| SCHW230616C00100000 | 2023-05-22 12:26PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 2,782 | 101.56% |
| SCHW230616C00105000 | 2023-05-08 10:54AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 184 | 107.81% |
| SCHW230616C00110000 | 2023-04-20 10:19AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 571 | 115.63% |
| SCHW230616C00115000 | 2023-04-20 10:19AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 60 | 121.88% |
| SCHW230616C00120000 | 2023-04-14 9:49AM EDT | 120.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 126.56% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616P00022500 | 2023-05-30 12:41PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 9 | 8,631 | 153.13% |
| SCHW230616P00025000 | 2023-05-30 10:17AM EDT | 25.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 3 | 31,327 | 145.31% |
| SCHW230616P00027500 | 2023-05-26 3:15PM EDT | 27.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 2,396 | 128.91% |
| SCHW230616P00030000 | 2023-05-30 9:57AM EDT | 30.00 | 0.02 | 0.01 | 0.14 | -0.01 | -33.33% | 105 | 26,757 | 126.17% |
| SCHW230616P00032500 | 2023-05-30 12:11PM EDT | 32.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 40 | 2,889 | 97.66% |
| SCHW230616P00035000 | 2023-05-30 10:50AM EDT | 35.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 9 | 3,824 | 89.06% |
| SCHW230616P00037500 | 2023-05-30 3:57PM EDT | 37.50 | 0.04 | 0.03 | 0.09 | -0.02 | -33.33% | 48 | 6,696 | 79.69% |
| SCHW230616P00040000 | 2023-05-30 3:36PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 762 | 15,720 | 66.41% |
| SCHW230616P00042000 | 2023-05-30 3:12PM EDT | 42.00 | 0.06 | 0.04 | 0.67 | -0.04 | -40.00% | 111 | 347 | 82.72% |
| SCHW230616P00042500 | 2023-05-30 3:57PM EDT | 42.50 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 206 | 4,195 | 58.59% |
| SCHW230616P00043000 | 2023-05-26 3:31PM EDT | 43.00 | 0.12 | 0.07 | 1.47 | 0.00 | - | 2 | 140 | 96.14% |
| SCHW230616P00044000 | 2023-05-30 3:04PM EDT | 44.00 | 0.10 | 0.09 | 1.83 | -0.05 | -33.33% | 319 | 321 | 96.29% |
| SCHW230616P00045000 | 2023-05-30 3:47PM EDT | 45.00 | 0.12 | 0.12 | 0.15 | -0.08 | -40.00% | 244 | 10,144 | 50.98% |
| SCHW230616P00046000 | 2023-05-30 3:59PM EDT | 46.00 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 120 | 371 | 49.02% |
| SCHW230616P00046500 | 2023-05-30 11:04AM EDT | 46.50 | 0.23 | 0.16 | 0.20 | -0.12 | -34.29% | 69 | 172 | 47.66% |
| SCHW230616P00047000 | 2023-05-30 9:40AM EDT | 47.00 | 0.26 | 0.17 | 0.23 | -0.07 | -21.21% | 68 | 475 | 46.58% |
| SCHW230616P00047500 | 2023-05-30 3:59PM EDT | 47.50 | 0.26 | 0.25 | 0.27 | -0.10 | -27.78% | 314 | 17,155 | 45.80% |
| SCHW230616P00048000 | 2023-05-30 3:26PM EDT | 48.00 | 0.30 | 0.16 | 0.31 | -0.12 | -28.57% | 15 | 468 | 44.73% |
| SCHW230616P00048500 | 2023-05-30 2:12PM EDT | 48.50 | 0.38 | 0.31 | 0.37 | -0.09 | -19.15% | 41 | 148 | 44.24% |
| SCHW230616P00049000 | 2023-05-30 1:49PM EDT | 49.00 | 0.47 | 0.35 | 0.43 | -0.08 | -14.55% | 15 | 204 | 43.36% |
| SCHW230616P00049500 | 2023-05-30 2:58PM EDT | 49.50 | 0.48 | 0.42 | 0.53 | -0.16 | -25.00% | 12 | 58 | 43.56% |
| SCHW230616P00050000 | 2023-05-30 3:56PM EDT | 50.00 | 0.57 | 0.51 | 0.58 | -0.17 | -22.97% | 592 | 10,101 | 41.75% |
| SCHW230616P00050500 | 2023-05-30 1:24PM EDT | 50.50 | 0.75 | 0.61 | 0.71 | -0.08 | -9.64% | 33 | 144 | 41.99% |
| SCHW230616P00051000 | 2023-05-30 3:56PM EDT | 51.00 | 0.76 | 0.71 | 0.80 | -0.19 | -20.00% | 63 | 153 | 40.72% |
| SCHW230616P00051500 | 2023-05-30 3:48PM EDT | 51.50 | 0.86 | 0.84 | 0.93 | -0.23 | -21.10% | 2 | 514 | 40.14% |
| SCHW230616P00052000 | 2023-05-30 3:40PM EDT | 52.00 | 1.01 | 0.95 | 1.11 | -0.19 | -15.83% | 2,022 | 274 | 40.33% |
| SCHW230616P00052500 | 2023-05-30 3:36PM EDT | 52.50 | 1.15 | 1.12 | 1.39 | -0.26 | -18.44% | 155 | 5,488 | 42.24% |
| SCHW230616P00053000 | 2023-05-30 3:17PM EDT | 53.00 | 1.39 | 1.32 | 1.40 | -0.18 | -11.46% | 28 | 308 | 37.79% |
| SCHW230616P00053500 | 2023-05-30 3:22PM EDT | 53.50 | 1.63 | 1.49 | 1.62 | -0.18 | -9.94% | 24 | 109 | 37.55% |
| SCHW230616P00054000 | 2023-05-30 3:23PM EDT | 54.00 | 1.79 | 1.74 | 1.82 | -0.24 | -11.82% | 12 | 446 | 36.43% |
| SCHW230616P00054500 | 2023-05-26 11:03AM EDT | 54.50 | 2.24 | 1.99 | 2.08 | 0.00 | - | 8 | 257 | 36.06% |
| SCHW230616P00055000 | 2023-05-30 3:41PM EDT | 55.00 | 2.29 | 2.27 | 2.37 | -0.23 | -9.13% | 65 | 4,836 | 35.86% |
| SCHW230616P00056000 | 2023-05-26 2:02PM EDT | 56.00 | 3.20 | 2.89 | 3.25 | 0.00 | - | 58 | 76 | 40.82% |
| SCHW230616P00057000 | 2023-05-26 2:31PM EDT | 57.00 | 3.84 | 3.55 | 5.30 | 0.00 | - | 30 | 26 | 51.76% |
| SCHW230616P00057500 | 2023-05-30 2:32PM EDT | 57.50 | 4.18 | 3.60 | 5.45 | -0.12 | -2.79% | 5 | 4,425 | 67.04% |
| SCHW230616P00058000 | 2023-05-25 12:24PM EDT | 58.00 | 4.65 | 4.35 | 4.95 | 0.00 | - | - | 5 | 46.39% |
| SCHW230616P00059000 | 2023-05-26 10:39AM EDT | 59.00 | 5.23 | 5.25 | 5.40 | 0.00 | - | 1 | 6 | 34.28% |
| SCHW230616P00060000 | 2023-05-26 3:07PM EDT | 60.00 | 6.30 | 6.10 | 6.40 | 0.00 | - | 503 | 4,485 | 38.67% |
| SCHW230616P00061000 | 2023-05-25 2:00PM EDT | 61.00 | 7.35 | 6.85 | 7.50 | 0.00 | - | - | 3 | 47.07% |
| SCHW230616P00062500 | 2023-05-26 10:02AM EDT | 62.50 | 9.10 | 7.50 | 10.40 | 0.00 | - | 1 | 1,686 | 51.07% |
| SCHW230616P00065000 | 2023-05-25 1:56PM EDT | 65.00 | 11.00 | 10.40 | 11.80 | -0.30 | -2.65% | 2 | 1,212 | 75.20% |
| SCHW230616P00067500 | 2023-05-26 3:34PM EDT | 67.50 | 13.70 | 13.05 | 14.20 | -0.05 | -0.36% | 950 | 743 | 81.05% |
| SCHW230616P00070000 | 2023-05-30 3:26PM EDT | 70.00 | 16.20 | 15.85 | 16.40 | 0.00 | - | 1,240 | 639 | 74.32% |
| SCHW230616P00072500 | 2023-05-30 3:59PM EDT | 72.50 | 18.65 | 18.45 | 19.40 | -0.10 | -0.53% | 1,785 | 739 | 83.50% |
| SCHW230616P00075000 | 2023-05-30 3:26PM EDT | 75.00 | 21.20 | 20.35 | 21.85 | -0.45 | -2.08% | 1,040 | 491 | 112.99% |
| SCHW230616P00077500 | 2023-05-30 3:26PM EDT | 77.50 | 23.70 | 22.90 | 24.30 | -0.05 | -0.21% | 1,140 | 531 | 118.46% |
| SCHW230616P00080000 | 2023-05-30 3:26PM EDT | 80.00 | 26.20 | 25.50 | 26.70 | 0.00 | - | 990 | 432 | 120.80% |
| SCHW230616P00082500 | 2023-05-30 3:21PM EDT | 82.50 | 28.70 | 28.00 | 29.20 | -0.10 | -0.35% | 200 | 69 | 127.54% |
| SCHW230616P00085000 | 2023-05-25 3:16PM EDT | 85.00 | 31.05 | 30.60 | 31.60 | 0.00 | - | 35 | 24 | 128.22% |
| SCHW230616P00087500 | 2023-05-25 3:16PM EDT | 87.50 | 33.60 | 33.00 | 34.20 | 0.00 | - | 23 | 16 | 140.14% |
| SCHW230616P00090000 | 2023-03-29 1:29PM EDT | 90.00 | 35.55 | 37.50 | 38.25 | 0.00 | - | 75 | 0 | 195.12% |
| SCHW230616P00092500 | 2023-04-20 9:31AM EDT | 92.50 | 37.90 | 40.45 | 41.15 | 0.00 | - | 10 | 0 | 215.53% |
| SCHW230616P00095000 | 2023-03-08 3:25PM EDT | 95.00 | 18.97 | 45.35 | 46.05 | 0.00 | - | 940 | 0 | 287.70% |
| SCHW230616P00100000 | 2023-05-24 11:28AM EDT | 100.00 | 47.65 | 45.70 | 46.60 | 0.00 | - | 1 | 0 | 161.13% |
| SCHW230616P00105000 | 2023-05-19 12:16PM EDT | 105.00 | 53.50 | 50.55 | 51.65 | 0.00 | - | 1 | 0 | 174.12% |
| SCHW230616P00110000 | 2023-05-26 11:45AM EDT | 110.00 | 56.20 | 55.70 | 56.55 | 0.00 | - | 1 | 0 | 175.78% |
| SCHW230616P00115000 | 2023-05-18 1:28PM EDT | 115.00 | 63.70 | 60.75 | 61.75 | 0.00 | - | 2 | 0 | 148.05% |
© 2023 Yahoo. All rights reserved.