UK markets close in 4 hours 2 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.69-3.36 (-4.30%)
At close: 04:00PM EST
74.21 -0.48 (-0.64%)
Pre-market: 07:28AM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230616C000325002022-06-24 8:51AM EST32.5032.0031.1032.150.00-440.00%
SCHW230616C000350002022-05-15 11:09PM EST35.0032.250.000.000.00--00.00%
SCHW230616C000425002023-01-18 11:47AM EST42.5038.700.000.000.00--2210.00%
SCHW230616C000450002022-12-30 11:52AM EST45.0038.5229.8530.800.00-111256.35%
SCHW230616C000500002023-01-27 1:34PM EST50.0025.630.000.000.00-4640.00%
SCHW230616C000525002022-11-03 10:24AM EST52.5029.2531.2032.000.00-243313122.07%
SCHW230616C000550002023-01-05 10:23AM EST55.0029.220.000.000.00-11950.00%
SCHW230616C000575002022-09-27 2:07PM EST57.5018.5522.5023.000.00-38530776.93%
SCHW230616C000600002023-01-19 2:13PM EST60.0017.790.000.000.00-31470.00%
SCHW230616C000625002022-11-18 12:02PM EST62.5020.6020.1020.500.00-150680.21%
SCHW230616C000650002023-01-24 11:24AM EST65.0016.650.000.000.00-2940.00%
SCHW230616C000675002023-01-20 2:51PM EST67.5012.650.000.000.00-11010.00%
SCHW230616C000700002023-01-27 1:03PM EST70.009.950.000.000.00-53430.00%
SCHW230616C000725002023-01-20 12:01PM EST72.508.980.000.000.00-44,6540.00%
SCHW230616C000750002023-01-27 3:55PM EST75.005.550.000.000.00-18630.20%
SCHW230616C000775002023-01-27 3:32PM EST77.504.450.000.000.00-221,2471.56%
SCHW230616C000800002023-01-27 3:10PM EST80.003.400.000.000.00-521,7553.13%
SCHW230616C000825002023-01-26 2:39PM EST82.503.800.000.000.00-112,6293.13%
SCHW230616C000850002023-01-27 2:50PM EST85.001.750.000.000.00-2602,7156.25%
SCHW230616C000875002023-01-27 2:03PM EST87.501.230.000.000.00-3011,1666.25%
SCHW230616C000900002023-01-27 3:43PM EST90.000.900.000.000.00-651,0836.25%
SCHW230616C000925002023-01-27 1:53PM EST92.500.550.000.000.00-203866.25%
SCHW230616C000950002023-01-27 2:13PM EST95.000.440.000.000.00-1623,6716.25%
SCHW230616C001000002023-01-27 3:45PM EST100.000.190.000.000.00-1172,45512.50%
SCHW230616C001050002023-01-27 1:57PM EST105.000.050.000.000.00-115012.50%
SCHW230616C001100002023-01-23 12:20PM EST110.000.090.000.000.00-6215012.50%
SCHW230616C001150002023-01-23 11:50AM EST115.000.040.000.000.00-24212.50%
SCHW230616C001200002023-01-17 2:32PM EST120.000.150.000.000.00-22212.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230616P000325002022-12-28 1:05PM EST32.500.060.000.300.00-23966.31%
SCHW230616P000350002023-01-19 1:46PM EST35.000.070.000.000.00-41425.00%
SCHW230616P000375002023-01-23 11:52AM EST37.500.070.000.000.00-2725.00%
SCHW230616P000400002023-01-27 11:27AM EST40.000.130.000.000.00-240925.00%
SCHW230616P000425002023-01-27 11:25AM EST42.500.160.000.000.00-218825.00%
SCHW230616P000450002023-01-27 11:24AM EST45.000.220.000.000.00-26112.50%
SCHW230616P000475002023-01-27 11:22AM EST47.500.230.000.000.00-229812.50%
SCHW230616P000500002023-01-27 11:24AM EST50.000.310.000.000.00-21,46312.50%
SCHW230616P000525002023-01-27 11:23AM EST52.500.390.000.000.00-218412.50%
SCHW230616P000550002023-01-20 3:55PM EST55.000.650.000.000.00-10075012.50%
SCHW230616P000575002023-01-27 1:18PM EST57.500.880.000.000.00-11,47012.50%
SCHW230616P000600002023-01-27 3:43PM EST60.001.100.000.000.00-152,8706.25%
SCHW230616P000625002023-01-27 3:52PM EST62.501.390.000.000.00-61,7516.25%
SCHW230616P000650002023-01-27 3:49PM EST65.001.840.000.000.00-232,4186.25%
SCHW230616P000675002023-01-27 10:56AM EST67.501.700.000.000.00-73,2813.13%
SCHW230616P000700002023-01-27 12:19PM EST70.002.150.000.000.00-18,6403.13%
SCHW230616P000725002023-01-27 2:50PM EST72.503.750.000.000.00-625,5571.56%
SCHW230616P000750002023-01-27 1:54PM EST75.005.100.000.000.00-223,1110.00%
SCHW230616P000775002023-01-27 3:08PM EST77.505.860.000.000.00-161,9370.00%
SCHW230616P000800002023-01-27 11:05AM EST80.005.500.000.000.00-61,2450.00%
SCHW230616P000825002023-01-27 1:14PM EST82.508.500.000.000.00-18350.00%
SCHW230616P000850002023-01-27 3:48PM EST85.0011.070.000.000.00-22,3600.00%
SCHW230616P000875002023-01-12 12:42PM EST87.507.900.000.000.00-8550.00%
SCHW230616P000900002023-01-24 12:09PM EST90.0011.250.000.000.00-1550.00%
SCHW230616P000925002023-01-27 12:54PM EST92.5014.450.000.000.00-2110.00%
SCHW230616P000950002023-01-27 3:36PM EST95.0019.750.000.000.00-121,6240.00%
SCHW230616P001000002022-11-23 10:03AM EST100.0018.7018.4019.150.00-130.00%