UK markets closed

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.87-0.77 (-1.06%)
At close: 04:00PM EDT
71.87 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240119C000325002022-08-19 11:08AM EDT32.5042.5040.3041.650.00-1556.59%
SCHW240119C000350002022-09-09 3:41PM EDT35.0041.3338.4039.500.00-18756.40%
SCHW240119C000375002022-09-26 11:02AM EDT37.5036.4536.3537.150.00-1354.32%
SCHW240119C000400002022-08-15 3:08PM EDT40.0038.5835.0535.800.00-15040957.96%
SCHW240119C000425002022-09-26 9:31AM EDT42.5031.6032.2532.900.00-1015051.33%
SCHW240119C000450002022-09-21 2:18PM EDT45.0031.9630.3530.900.00-5593750.35%
SCHW240119C000475002022-09-09 3:02PM EDT47.5030.5428.3528.950.00-878350.53%
SCHW240119C000500002022-09-13 2:42PM EDT50.0027.4026.3527.000.00-11,46549.00%
SCHW240119C000525002022-08-19 12:46PM EDT52.5026.1624.2025.350.00-454648.65%
SCHW240119C000550002022-08-19 1:02PM EDT55.0024.4022.3023.550.00-1021,16347.39%
SCHW240119C000575002022-08-19 2:15PM EDT57.5022.2020.5521.850.00-20233146.34%
SCHW240119C000600002022-09-29 12:03PM EDT60.0020.1019.4019.950.00-6851644.39%
SCHW240119C000625002022-09-23 10:00AM EDT62.5017.1017.9518.350.00-101,96743.37%
SCHW240119C000650002022-09-26 10:25AM EDT65.0016.4416.3516.850.00-64,04142.51%
SCHW240119C000675002022-08-29 10:45AM EDT67.5014.3015.8016.500.00-104145.21%
SCHW240119C000700002022-09-23 2:31PM EDT70.0012.5813.7014.100.00-144340.99%
SCHW240119C000725002022-09-30 11:36AM EDT72.5013.5012.4512.90+0.40+3.05%440140.48%
SCHW240119C000750002022-09-28 10:14AM EDT75.0012.0511.6511.850.00-1395040.23%
SCHW240119C000775002022-09-30 11:32AM EDT77.5011.2010.1510.60+0.10+0.90%565139.16%
SCHW240119C000800002022-09-30 1:43PM EDT80.009.959.159.65+1.25+14.37%21,27738.81%
SCHW240119C000825002022-09-27 2:36PM EDT82.508.008.208.700.00-6166938.27%
SCHW240119C000850002022-09-28 3:35PM EDT85.008.457.357.850.00-257037.84%
SCHW240119C000875002022-09-27 3:44PM EDT87.506.576.557.050.00-388137.39%
SCHW240119C000900002022-09-29 11:22AM EDT90.006.405.806.350.00-551937.07%
SCHW240119C000925002022-09-28 3:38PM EDT92.506.055.205.650.00-726536.57%
SCHW240119C000950002022-09-28 3:24PM EDT95.005.304.605.050.00-261036.22%
SCHW240119C000975002022-08-22 2:19PM EDT97.503.954.154.600.00-224736.23%
SCHW240119C001000002022-09-29 9:30AM EDT100.004.103.604.000.00-136935.54%
SCHW240119C001050002022-08-16 10:51AM EDT105.003.352.843.100.00-3534.76%
SCHW240119C001100002022-09-29 1:24PM EDT110.002.462.232.580.00-513534.96%
SCHW240119C001150002022-09-29 11:50AM EDT115.001.941.682.100.00-31634.90%
SCHW240119C001200002022-09-16 11:14AM EDT120.001.431.391.520.00-227333.78%
SCHW240119C001250002022-07-29 9:45AM EDT125.000.600.731.240.00-4036333.84%
SCHW240119C001300002022-03-22 9:43AM EDT130.005.200.952.490.00--242.55%
SCHW240119C001350002022-08-15 9:37AM EDT135.000.630.381.020.00-24035.49%
SCHW240119C001400002022-09-01 9:30AM EDT140.000.400.410.830.00-22235.40%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240119P000325002022-08-10 9:46AM EDT32.500.820.471.060.00-1350.64%
SCHW240119P000350002022-09-16 9:30AM EDT35.002.061.051.270.00-25148.83%
SCHW240119P000375002022-08-18 3:53PM EDT37.501.041.021.550.00-1347.51%
SCHW240119P000400002022-09-21 2:45PM EDT40.001.411.531.830.00-54445.95%
SCHW240119P000425002022-04-25 11:45AM EDT42.502.522.543.050.00-2350.40%
SCHW240119P000450002022-09-22 1:16PM EDT45.002.222.132.350.00-132742.07%
SCHW240119P000475002022-09-21 12:58PM EDT47.502.362.572.890.00-194541.59%
SCHW240119P000500002022-09-27 11:31AM EDT50.003.003.053.250.00-61,09039.84%
SCHW240119P000525002022-09-30 11:07AM EDT52.503.503.553.80-0.15-4.11%66538.87%
SCHW240119P000550002022-09-30 11:00AM EDT55.004.104.054.40-0.15-3.53%64,74437.87%
SCHW240119P000575002022-09-27 10:27AM EDT57.504.954.805.050.00-617736.84%
SCHW240119P000600002022-09-29 3:13PM EDT60.005.655.505.800.00-124,11035.96%
SCHW240119P000625002022-09-30 11:09AM EDT62.506.106.356.60-0.40-6.15%102,98835.01%
SCHW240119P000650002022-09-28 10:57AM EDT65.007.407.207.500.00-33,79334.16%
SCHW240119P000675002022-09-30 3:01PM EDT67.508.158.208.55-0.25-2.98%394233.56%
SCHW240119P000700002022-09-28 10:15AM EDT70.009.459.259.600.00-355532.69%
SCHW240119P000725002022-09-28 3:36PM EDT72.509.9510.4010.800.00-251,49132.04%
SCHW240119P000750002022-09-29 3:39PM EDT75.0011.5011.6512.100.00-1292631.43%
SCHW240119P000775002022-09-29 12:43PM EDT77.5012.7513.0012.850.00-572,57028.87%
SCHW240119P000800002022-09-28 3:06PM EDT80.0013.9014.4014.800.00-9883729.72%
SCHW240119P000825002022-09-26 11:49AM EDT82.5016.9515.9516.300.00-235928.92%
SCHW240119P000850002022-09-13 3:35PM EDT85.0017.0317.6018.000.00-255628.47%
SCHW240119P000875002022-06-14 10:04AM EDT87.5027.8027.7028.300.00-11653.81%
SCHW240119P000900002022-09-27 11:12AM EDT90.0020.7521.0521.550.00-14727.27%
SCHW240119P000925002022-02-14 1:09AM EDT92.5016.210.000.000.00--00.00%
SCHW240119P000950002022-09-19 1:11PM EDT95.0023.6024.6525.400.00-242626.00%
SCHW240119P000975002022-08-18 10:55AM EDT97.5024.0526.3027.600.00-621826.11%
SCHW240119P001000002022-08-16 12:43PM EDT100.0024.8028.3028.900.00-24621.00%
SCHW240119P001050002022-02-15 4:44PM EDT105.0023.7023.3024.650.00-440.00%
SCHW240119P001100002022-03-30 11:11AM EDT110.0026.0443.5046.300.00-1150.71%