The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240119C00032500 | 2022-12-01 2:45PM EST | 32.50 | 50.25 | 51.20 | 52.80 | 0.00 | - | 1 | 4 | 107.80% |
| SCHW240119C00035000 | 2022-12-30 10:22AM EST | 35.00 | 49.25 | 40.50 | 41.70 | 0.00 | - | 10 | 84 | 0.00% |
| SCHW240119C00037500 | 2022-09-26 10:02AM EST | 37.50 | 36.45 | 38.20 | 38.80 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW240119C00040000 | 2023-02-02 11:57AM EST | 40.00 | 38.00 | 40.10 | 41.00 | 0.00 | - | 1 | 156 | 55.86% |
| SCHW240119C00042500 | 2023-01-18 11:50AM EST | 42.50 | 40.15 | 37.70 | 38.80 | 0.00 | - | 10 | 154 | 53.64% |
| SCHW240119C00045000 | 2023-01-25 3:36PM EST | 45.00 | 36.23 | 35.70 | 36.55 | 0.00 | - | 100 | 650 | 52.76% |
| SCHW240119C00047500 | 2023-01-19 11:26AM EST | 47.50 | 31.50 | 33.35 | 34.35 | 0.00 | - | 8 | 778 | 50.46% |
| SCHW240119C00050000 | 2023-02-03 2:19PM EST | 50.00 | 31.30 | 31.30 | 32.15 | +2.12 | +7.27% | 1 | 660 | 51.87% |
| SCHW240119C00052500 | 2022-12-07 3:39PM EST | 52.50 | 31.58 | 34.95 | 35.45 | 0.00 | - | 1 | 58 | 77.19% |
| SCHW240119C00055000 | 2023-01-19 9:45AM EST | 55.00 | 25.97 | 26.90 | 27.75 | 0.00 | - | 110 | 744 | 47.36% |
| SCHW240119C00057500 | 2023-01-17 3:35PM EST | 57.50 | 30.50 | 24.85 | 25.75 | 0.00 | - | 29 | 206 | 46.02% |
| SCHW240119C00060000 | 2023-02-02 2:12PM EST | 60.00 | 20.70 | 23.00 | 23.65 | 0.00 | - | 1 | 455 | 44.03% |
| SCHW240119C00062500 | 2023-02-02 2:12PM EST | 62.50 | 18.80 | 20.80 | 21.65 | 0.00 | - | 1 | 1,879 | 42.36% |
| SCHW240119C00065000 | 2023-01-27 3:59PM EST | 65.00 | 19.41 | 18.90 | 19.75 | +3.41 | +21.31% | 1 | 4,061 | 40.94% |
| SCHW240119C00067500 | 2023-01-27 11:27AM EST | 67.50 | 17.30 | 17.30 | 17.90 | 0.00 | - | 1 | 138 | 39.54% |
| SCHW240119C00070000 | 2023-02-03 9:46AM EST | 70.00 | 15.25 | 15.50 | 16.20 | -0.25 | -1.61% | 1 | 430 | 38.49% |
| SCHW240119C00072500 | 2023-02-01 1:25PM EST | 72.50 | 13.80 | 13.90 | 14.55 | 0.00 | - | 500 | 860 | 37.38% |
| SCHW240119C00075000 | 2023-01-31 9:39AM EST | 75.00 | 10.25 | 12.40 | 12.85 | 0.00 | - | 1 | 1,245 | 35.86% |
| SCHW240119C00077500 | 2023-02-02 11:31AM EST | 77.50 | 9.35 | 10.80 | 11.50 | 0.00 | - | 12 | 785 | 35.29% |
| SCHW240119C00080000 | 2023-02-03 2:36PM EST | 80.00 | 9.53 | 9.45 | 10.10 | +1.63 | +20.63% | 24 | 3,257 | 34.27% |
| SCHW240119C00082500 | 2023-02-03 1:30PM EST | 82.50 | 8.60 | 8.15 | 8.80 | +0.40 | +4.88% | 14 | 1,042 | 33.31% |
| SCHW240119C00085000 | 2023-02-03 10:44AM EST | 85.00 | 7.52 | 7.10 | 7.65 | +1.47 | +24.30% | 41 | 970 | 32.54% |
| SCHW240119C00087500 | 2023-02-01 3:13PM EST | 87.50 | 6.15 | 6.05 | 6.60 | 0.00 | - | 14 | 561 | 31.82% |
| SCHW240119C00090000 | 2023-02-03 3:55PM EST | 90.00 | 5.35 | 5.20 | 5.75 | +1.13 | +26.78% | 114 | 1,617 | 31.48% |
| SCHW240119C00092500 | 2023-02-03 12:17PM EST | 92.50 | 4.75 | 4.40 | 4.90 | +1.30 | +37.68% | 4 | 943 | 30.85% |
| SCHW240119C00095000 | 2023-02-03 3:59PM EST | 95.00 | 3.85 | 3.75 | 4.15 | +0.20 | +5.48% | 53 | 1,230 | 30.27% |
| SCHW240119C00097500 | 2023-02-01 1:40PM EST | 97.50 | 3.10 | 3.15 | 3.40 | 0.00 | - | 4 | 1,272 | 29.40% |
| SCHW240119C00100000 | 2023-02-03 1:48PM EST | 100.00 | 2.74 | 2.52 | 2.80 | +0.59 | +27.44% | 4 | 1,690 | 28.77% |
| SCHW240119C00105000 | 2023-02-02 3:35PM EST | 105.00 | 1.38 | 1.79 | 2.04 | 0.00 | - | 2 | 155 | 28.58% |
| SCHW240119C00110000 | 2023-02-03 12:40PM EST | 110.00 | 1.42 | 1.16 | 1.40 | +0.15 | +11.81% | 11 | 880 | 28.00% |
| SCHW240119C00115000 | 2023-01-26 3:35PM EST | 115.00 | 0.90 | 0.84 | 1.02 | 0.00 | - | 24 | 181 | 28.03% |
| SCHW240119C00120000 | 2023-02-03 3:06PM EST | 120.00 | 0.61 | 0.54 | 0.70 | +0.01 | +1.67% | 12 | 324 | 27.72% |
| SCHW240119C00125000 | 2023-02-01 1:31PM EST | 125.00 | 0.48 | 0.26 | 0.55 | 0.00 | - | 2 | 563 | 28.25% |
| SCHW240119C00130000 | 2023-02-01 12:10PM EST | 130.00 | 0.29 | 0.07 | 0.44 | 0.00 | - | 2 | 16 | 28.81% |
| SCHW240119C00135000 | 2023-02-01 1:49PM EST | 135.00 | 0.24 | 0.02 | 0.37 | 0.00 | - | 2 | 45 | 29.57% |
| SCHW240119C00140000 | 2023-02-01 1:48PM EST | 140.00 | 0.18 | 0.06 | 0.29 | 0.00 | - | 2 | 24 | 29.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240119P00032500 | 2023-02-01 12:17PM EST | 32.50 | 0.37 | 0.17 | 0.50 | 0.00 | - | 2 | 62 | 50.10% |
| SCHW240119P00035000 | 2023-02-01 12:11PM EST | 35.00 | 0.48 | 0.30 | 0.60 | 0.00 | - | 2 | 50 | 51.90% |
| SCHW240119P00037500 | 2023-02-01 1:49PM EST | 37.50 | 0.62 | 0.35 | 0.81 | 0.00 | - | 2 | 54 | 51.34% |
| SCHW240119P00040000 | 2023-01-27 11:09AM EST | 40.00 | 0.78 | 0.47 | 0.89 | 0.00 | - | 2 | 112 | 48.56% |
| SCHW240119P00042500 | 2023-02-01 1:49PM EST | 42.50 | 0.85 | 0.60 | 0.90 | 0.00 | - | 2 | 13 | 45.00% |
| SCHW240119P00045000 | 2023-01-27 1:29PM EST | 45.00 | 1.13 | 0.85 | 1.02 | 0.00 | - | 1 | 55 | 42.85% |
| SCHW240119P00047500 | 2023-02-03 11:43AM EST | 47.50 | 1.08 | 1.01 | 1.24 | -0.19 | -14.96% | 4 | 666 | 41.60% |
| SCHW240119P00050000 | 2023-01-30 12:48PM EST | 50.00 | 1.35 | 1.28 | 1.44 | 0.00 | - | 397 | 1,421 | 39.94% |
| SCHW240119P00052500 | 2023-01-30 11:00AM EST | 52.50 | 1.85 | 1.47 | 1.74 | 0.00 | - | 101 | 364 | 38.87% |
| SCHW240119P00055000 | 2023-02-01 1:29PM EST | 55.00 | 2.05 | 1.73 | 1.95 | 0.00 | - | 7 | 6,202 | 36.94% |
| SCHW240119P00057500 | 2023-02-03 12:43PM EST | 57.50 | 2.04 | 2.08 | 2.32 | -0.40 | -16.39% | 5 | 1,339 | 35.85% |
| SCHW240119P00060000 | 2023-02-02 11:30AM EST | 60.00 | 2.86 | 2.35 | 2.66 | 0.00 | - | 52 | 5,830 | 34.35% |
| SCHW240119P00062500 | 2023-02-02 11:30AM EST | 62.50 | 3.00 | 2.83 | 3.20 | -0.35 | -10.45% | 5 | 4,274 | 33.62% |
| SCHW240119P00065000 | 2023-02-03 1:10PM EST | 65.00 | 3.40 | 3.35 | 3.60 | -0.50 | -12.82% | 304 | 4,481 | 31.96% |
| SCHW240119P00067500 | 2023-02-03 1:05PM EST | 67.50 | 3.90 | 3.95 | 4.35 | -0.65 | -14.29% | 10 | 1,788 | 31.54% |
| SCHW240119P00070000 | 2023-02-03 12:21PM EST | 70.00 | 4.40 | 4.65 | 5.00 | -0.90 | -16.98% | 249 | 2,997 | 30.37% |
| SCHW240119P00072500 | 2023-02-03 1:05PM EST | 72.50 | 5.25 | 5.30 | 5.80 | -0.85 | -13.93% | 9 | 3,594 | 29.47% |
| SCHW240119P00075000 | 2023-02-03 1:25PM EST | 75.00 | 6.15 | 6.10 | 6.50 | -0.95 | -13.38% | 13 | 6,319 | 27.92% |
| SCHW240119P00077500 | 2023-02-03 1:25PM EST | 77.50 | 7.10 | 7.00 | 7.60 | -0.30 | -4.05% | 1 | 3,337 | 27.41% |
| SCHW240119P00080000 | 2023-02-03 10:13AM EST | 80.00 | 8.49 | 7.90 | 8.80 | +0.09 | +1.07% | 1 | 1,600 | 26.86% |
| SCHW240119P00082500 | 2023-02-01 2:22PM EST | 82.50 | 9.95 | 9.35 | 10.05 | 0.00 | - | 4 | 593 | 26.09% |
| SCHW240119P00085000 | 2023-02-02 3:23PM EST | 85.00 | 12.30 | 10.55 | 11.35 | 0.00 | - | 23 | 487 | 25.12% |
| SCHW240119P00087500 | 2023-01-25 1:54PM EST | 87.50 | 12.05 | 12.10 | 12.45 | 0.00 | - | 2,500 | 2,530 | 23.04% |
| SCHW240119P00090000 | 2023-02-02 3:23PM EST | 90.00 | 15.70 | 13.65 | 14.05 | 0.00 | - | 37 | 99 | 22.18% |
| SCHW240119P00092500 | 2022-02-14 12:09AM EST | 92.50 | 16.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240119P00095000 | 2023-02-02 3:22PM EST | 95.00 | 19.71 | 17.25 | 17.95 | 0.00 | - | 14 | 87 | 21.81% |
| SCHW240119P00097500 | 2022-08-18 9:55AM EST | 97.50 | 24.05 | 26.30 | 27.60 | 0.00 | - | 62 | 18 | 49.37% |
| SCHW240119P00100000 | 2023-01-30 2:34PM EST | 100.00 | 24.20 | 21.35 | 22.20 | 0.00 | - | 1 | 55 | 21.50% |
| SCHW240119P00105000 | 2023-02-02 12:59PM EST | 105.00 | 28.30 | 25.85 | 27.05 | 0.00 | - | 3 | 5 | 23.47% |
| SCHW240119P00110000 | 2023-01-23 12:25PM EST | 110.00 | 32.80 | 30.75 | 31.95 | 0.00 | - | 1 | 0 | 25.40% |
| SCHW240119P00120000 | 2023-01-12 11:43AM EST | 120.00 | 36.55 | 40.70 | 41.90 | 0.00 | - | - | 0 | 29.59% |
| SCHW240119P00130000 | 2023-01-10 2:18PM EST | 130.00 | 44.45 | 50.70 | 51.85 | 0.00 | - | - | 0 | 33.18% |
© 2023 Yahoo. All rights reserved.
