The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616C00032500 | 2022-06-24 9:51AM EDT | 32.50 | 32.00 | 31.10 | 32.15 | 0.00 | - | 4 | 4 | 0.00% |
| SCHW230616C00035000 | 2022-05-16 12:09AM EDT | 35.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW230616C00042500 | 2022-08-10 11:56AM EDT | 42.50 | 28.36 | 33.15 | 33.55 | 0.00 | - | - | 220 | 75.54% |
| SCHW230616C00050000 | 2022-08-24 12:20PM EDT | 50.00 | 26.20 | 22.80 | 23.40 | 0.00 | - | 30 | 48 | 40.36% |
| SCHW230616C00052500 | 2022-09-13 3:11PM EDT | 52.50 | 23.25 | 22.65 | 23.20 | 0.00 | - | 10 | 317 | 50.81% |
| SCHW230616C00055000 | 2022-08-24 12:26PM EDT | 55.00 | 22.10 | 18.90 | 19.30 | 0.00 | - | 65 | 193 | 38.84% |
| SCHW230616C00057500 | 2022-09-27 3:07PM EDT | 57.50 | 18.55 | 18.80 | 19.20 | 0.00 | - | 385 | 307 | 48.47% |
| SCHW230616C00060000 | 2022-08-30 9:51AM EDT | 60.00 | 17.10 | 17.25 | 18.15 | 0.00 | - | 3 | 63 | 50.94% |
| SCHW230616C00062500 | 2022-09-22 10:05AM EDT | 62.50 | 15.40 | 15.30 | 15.65 | 0.00 | - | 1 | 506 | 45.69% |
| SCHW230616C00065000 | 2022-08-31 3:59PM EDT | 65.00 | 12.80 | 13.65 | 13.95 | 0.00 | - | 2 | 38 | 44.18% |
| SCHW230616C00067500 | 2022-09-14 3:18PM EDT | 67.50 | 12.10 | 12.10 | 12.45 | 0.00 | - | 1 | 108 | 43.23% |
| SCHW230616C00070000 | 2022-09-30 1:36PM EDT | 70.00 | 11.40 | 10.65 | 11.00 | +0.98 | +9.40% | 2 | 328 | 42.13% |
| SCHW230616C00072500 | 2022-09-29 10:20AM EDT | 72.50 | 9.45 | 9.30 | 9.65 | 0.00 | - | 16 | 4,563 | 41.08% |
| SCHW230616C00075000 | 2022-09-29 2:06PM EDT | 75.00 | 8.15 | 8.20 | 8.40 | -0.35 | -4.12% | 9 | 840 | 40.08% |
| SCHW230616C00077500 | 2022-09-28 3:48PM EDT | 77.50 | 7.90 | 7.05 | 7.25 | 0.00 | - | 4 | 410 | 39.11% |
| SCHW230616C00080000 | 2022-09-30 2:00PM EDT | 80.00 | 6.35 | 6.05 | 6.30 | -0.05 | -0.78% | 5 | 88 | 38.59% |
| SCHW230616C00082500 | 2022-09-30 9:53AM EDT | 82.50 | 5.15 | 5.15 | 5.35 | -0.35 | -6.36% | 3 | 168 | 37.68% |
| SCHW230616C00085000 | 2022-09-30 3:37PM EDT | 85.00 | 4.45 | 4.35 | 4.55 | -0.45 | -9.18% | 16 | 142 | 37.04% |
| SCHW230616C00090000 | 2022-09-28 3:24PM EDT | 90.00 | 3.69 | 3.10 | 3.25 | 0.00 | - | 6 | 152 | 36.00% |
| SCHW230616C00095000 | 2022-09-30 2:27PM EDT | 95.00 | 2.32 | 2.11 | 2.31 | +0.01 | +0.43% | 19 | 526 | 35.33% |
| SCHW230616C00100000 | 2022-09-30 10:31AM EDT | 100.00 | 1.58 | 1.45 | 1.59 | -0.01 | -0.63% | 27 | 46 | 34.57% |
| SCHW230616C00105000 | 2022-08-17 12:10PM EDT | 105.00 | 1.32 | 0.87 | 1.04 | 0.00 | - | 4 | 0 | 33.64% |
| SCHW230616C00110000 | 2022-08-17 11:35AM EDT | 110.00 | 0.91 | 0.53 | 0.73 | 0.00 | - | 1 | 3 | 33.53% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616P00032500 | 2022-08-30 12:41PM EDT | 32.50 | 0.54 | 0.40 | 0.64 | 0.00 | - | 7 | 33 | 58.25% |
| SCHW230616P00035000 | 2022-06-21 1:07PM EDT | 35.00 | 1.14 | 0.82 | 1.03 | 0.00 | - | - | 9 | 60.96% |
| SCHW230616P00040000 | 2022-07-18 2:46PM EDT | 40.00 | 1.61 | 0.48 | 0.89 | 0.00 | - | 4 | 8 | 50.81% |
| SCHW230616P00042500 | 2022-07-22 11:29AM EDT | 42.50 | 1.70 | 0.90 | 1.10 | 0.00 | - | 3 | 36 | 49.15% |
| SCHW230616P00045000 | 2022-09-09 10:40AM EDT | 45.00 | 1.02 | 1.29 | 1.39 | 0.00 | - | 20 | 45 | 48.00% |
| SCHW230616P00047500 | 2022-09-27 1:27PM EDT | 47.50 | 1.79 | 1.53 | 1.64 | 0.00 | - | 79 | 293 | 46.03% |
| SCHW230616P00050000 | 2022-09-30 10:37AM EDT | 50.00 | 1.90 | 1.90 | 2.00 | -0.22 | -10.38% | 2 | 1,431 | 44.73% |
| SCHW230616P00052500 | 2022-09-30 1:26PM EDT | 52.50 | 2.20 | 2.28 | 2.45 | -0.07 | -3.08% | 10 | 34 | 43.69% |
| SCHW230616P00055000 | 2022-09-29 12:24PM EDT | 55.00 | 2.63 | 2.73 | 2.85 | -0.14 | -5.05% | 14 | 413 | 41.91% |
| SCHW230616P00057500 | 2022-09-30 10:31AM EDT | 57.50 | 3.25 | 3.20 | 3.45 | -0.05 | -1.52% | 2 | 1,233 | 41.02% |
| SCHW230616P00060000 | 2022-09-30 11:09AM EDT | 60.00 | 3.65 | 3.85 | 4.00 | -0.60 | -14.12% | 11 | 2,498 | 39.42% |
| SCHW230616P00062500 | 2022-09-30 1:08PM EDT | 62.50 | 4.35 | 4.55 | 4.70 | -0.20 | -4.40% | 22 | 1,267 | 38.25% |
| SCHW230616P00065000 | 2022-09-30 1:08PM EDT | 65.00 | 5.10 | 5.30 | 5.55 | -0.20 | -3.77% | 38 | 1,445 | 37.37% |
| SCHW230616P00067500 | 2022-09-30 3:07PM EDT | 67.50 | 6.15 | 6.20 | 6.40 | -0.10 | -1.60% | 37 | 505 | 36.05% |
| SCHW230616P00070000 | 2022-09-30 11:09AM EDT | 70.00 | 6.80 | 7.15 | 7.45 | -0.40 | -5.56% | 13 | 6,205 | 35.19% |
| SCHW230616P00072500 | 2022-09-30 12:17PM EDT | 72.50 | 8.10 | 8.35 | 8.55 | -0.55 | -6.36% | 13 | 919 | 34.08% |
| SCHW230616P00075000 | 2022-09-30 3:02PM EDT | 75.00 | 9.45 | 9.55 | 9.80 | -0.10 | -1.05% | 4 | 1,361 | 33.14% |
| SCHW230616P00077500 | 2022-09-28 10:28AM EDT | 77.50 | 10.80 | 10.90 | 11.15 | 0.00 | - | 2 | 381 | 32.14% |
| SCHW230616P00080000 | 2022-08-16 12:07PM EDT | 80.00 | 9.81 | 11.90 | 12.20 | 0.00 | - | 1 | 2 | 29.33% |
| SCHW230616P00085000 | 2022-07-29 11:08AM EDT | 85.00 | 17.66 | 15.65 | 16.15 | 0.00 | - | 1 | 2 | 30.28% |
| SCHW230616P00090000 | 2022-08-22 10:53AM EDT | 90.00 | 19.20 | 17.50 | 17.85 | 0.00 | - | 2 | 2 | 0.00% |
| SCHW230616P00095000 | 2022-08-19 12:04PM EDT | 95.00 | 22.11 | 23.60 | 24.05 | 0.00 | - | 1 | 2 | 26.73% |
© 2022 Yahoo. All rights reserved.
