The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616C00032500 | 2022-06-24 8:51AM EST | 32.50 | 32.00 | 31.10 | 32.15 | 0.00 | - | 4 | 4 | 0.00% |
| SCHW230616C00035000 | 2022-05-15 11:09PM EST | 35.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW230616C00042500 | 2023-01-18 11:47AM EST | 42.50 | 38.70 | 0.00 | 0.00 | 0.00 | - | - | 221 | 0.00% |
| SCHW230616C00045000 | 2022-12-30 11:52AM EST | 45.00 | 38.52 | 29.85 | 30.80 | 0.00 | - | 11 | 12 | 56.35% |
| SCHW230616C00050000 | 2023-01-27 1:34PM EST | 50.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
| SCHW230616C00052500 | 2022-11-03 10:24AM EST | 52.50 | 29.25 | 31.20 | 32.00 | 0.00 | - | 243 | 313 | 122.07% |
| SCHW230616C00055000 | 2023-01-05 10:23AM EST | 55.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| SCHW230616C00057500 | 2022-09-27 2:07PM EST | 57.50 | 18.55 | 22.50 | 23.00 | 0.00 | - | 385 | 307 | 76.93% |
| SCHW230616C00060000 | 2023-01-19 2:13PM EST | 60.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| SCHW230616C00062500 | 2022-11-18 12:02PM EST | 62.50 | 20.60 | 20.10 | 20.50 | 0.00 | - | 1 | 506 | 80.21% |
| SCHW230616C00065000 | 2023-01-24 11:24AM EST | 65.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| SCHW230616C00067500 | 2023-01-20 2:51PM EST | 67.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| SCHW230616C00070000 | 2023-01-27 1:03PM EST | 70.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 343 | 0.00% |
| SCHW230616C00072500 | 2023-01-20 12:01PM EST | 72.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4,654 | 0.00% |
| SCHW230616C00075000 | 2023-01-27 3:55PM EST | 75.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 863 | 0.20% |
| SCHW230616C00077500 | 2023-01-27 3:32PM EST | 77.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 22 | 1,247 | 1.56% |
| SCHW230616C00080000 | 2023-01-27 3:10PM EST | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 52 | 1,755 | 3.13% |
| SCHW230616C00082500 | 2023-01-26 2:39PM EST | 82.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 2,629 | 3.13% |
| SCHW230616C00085000 | 2023-01-27 2:50PM EST | 85.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 260 | 2,715 | 6.25% |
| SCHW230616C00087500 | 2023-01-27 2:03PM EST | 87.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 301 | 1,166 | 6.25% |
| SCHW230616C00090000 | 2023-01-27 3:43PM EST | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 65 | 1,083 | 6.25% |
| SCHW230616C00092500 | 2023-01-27 1:53PM EST | 92.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 386 | 6.25% |
| SCHW230616C00095000 | 2023-01-27 2:13PM EST | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 162 | 3,671 | 6.25% |
| SCHW230616C00100000 | 2023-01-27 3:45PM EST | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 117 | 2,455 | 12.50% |
| SCHW230616C00105000 | 2023-01-27 1:57PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| SCHW230616C00110000 | 2023-01-23 12:20PM EST | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 150 | 12.50% |
| SCHW230616C00115000 | 2023-01-23 11:50AM EST | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| SCHW230616C00120000 | 2023-01-17 2:32PM EST | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616P00032500 | 2022-12-28 1:05PM EST | 32.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 66.31% |
| SCHW230616P00035000 | 2023-01-19 1:46PM EST | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| SCHW230616P00037500 | 2023-01-23 11:52AM EST | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| SCHW230616P00040000 | 2023-01-27 11:27AM EST | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 25.00% |
| SCHW230616P00042500 | 2023-01-27 11:25AM EST | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 25.00% |
| SCHW230616P00045000 | 2023-01-27 11:24AM EST | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| SCHW230616P00047500 | 2023-01-27 11:22AM EST | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 12.50% |
| SCHW230616P00050000 | 2023-01-27 11:24AM EST | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1,463 | 12.50% |
| SCHW230616P00052500 | 2023-01-27 11:23AM EST | 52.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 12.50% |
| SCHW230616P00055000 | 2023-01-20 3:55PM EST | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 750 | 12.50% |
| SCHW230616P00057500 | 2023-01-27 1:18PM EST | 57.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,470 | 12.50% |
| SCHW230616P00060000 | 2023-01-27 3:43PM EST | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 2,870 | 6.25% |
| SCHW230616P00062500 | 2023-01-27 3:52PM EST | 62.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 1,751 | 6.25% |
| SCHW230616P00065000 | 2023-01-27 3:49PM EST | 65.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 23 | 2,418 | 6.25% |
| SCHW230616P00067500 | 2023-01-27 10:56AM EST | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 3,281 | 3.13% |
| SCHW230616P00070000 | 2023-01-27 12:19PM EST | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8,640 | 3.13% |
| SCHW230616P00072500 | 2023-01-27 2:50PM EST | 72.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 62 | 5,557 | 1.56% |
| SCHW230616P00075000 | 2023-01-27 1:54PM EST | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 22 | 3,111 | 0.00% |
| SCHW230616P00077500 | 2023-01-27 3:08PM EST | 77.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 16 | 1,937 | 0.00% |
| SCHW230616P00080000 | 2023-01-27 11:05AM EST | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,245 | 0.00% |
| SCHW230616P00082500 | 2023-01-27 1:14PM EST | 82.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 835 | 0.00% |
| SCHW230616P00085000 | 2023-01-27 3:48PM EST | 85.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,360 | 0.00% |
| SCHW230616P00087500 | 2023-01-12 12:42PM EST | 87.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 0.00% |
| SCHW230616P00090000 | 2023-01-24 12:09PM EST | 90.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| SCHW230616P00092500 | 2023-01-27 12:54PM EST | 92.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SCHW230616P00095000 | 2023-01-27 3:36PM EST | 95.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 12 | 1,624 | 0.00% |
| SCHW230616P00100000 | 2022-11-23 10:03AM EST | 100.00 | 18.70 | 18.40 | 19.15 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
