The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240119C00032500 | 2022-08-19 11:08AM EDT | 32.50 | 42.50 | 40.30 | 41.65 | 0.00 | - | 1 | 5 | 56.59% |
| SCHW240119C00035000 | 2022-09-09 3:41PM EDT | 35.00 | 41.33 | 38.40 | 39.50 | 0.00 | - | 1 | 87 | 56.40% |
| SCHW240119C00037500 | 2022-09-26 11:02AM EDT | 37.50 | 36.45 | 36.35 | 37.15 | 0.00 | - | 1 | 3 | 54.32% |
| SCHW240119C00040000 | 2022-08-15 3:08PM EDT | 40.00 | 38.58 | 35.05 | 35.80 | 0.00 | - | 150 | 409 | 57.96% |
| SCHW240119C00042500 | 2022-09-26 9:31AM EDT | 42.50 | 31.60 | 32.25 | 32.90 | 0.00 | - | 10 | 150 | 51.33% |
| SCHW240119C00045000 | 2022-09-21 2:18PM EDT | 45.00 | 31.96 | 30.35 | 30.90 | 0.00 | - | 55 | 937 | 50.35% |
| SCHW240119C00047500 | 2022-09-09 3:02PM EDT | 47.50 | 30.54 | 28.35 | 28.95 | 0.00 | - | 8 | 783 | 50.53% |
| SCHW240119C00050000 | 2022-09-13 2:42PM EDT | 50.00 | 27.40 | 26.35 | 27.00 | 0.00 | - | 1 | 1,465 | 49.00% |
| SCHW240119C00052500 | 2022-08-19 12:46PM EDT | 52.50 | 26.16 | 24.20 | 25.35 | 0.00 | - | 45 | 46 | 48.65% |
| SCHW240119C00055000 | 2022-08-19 1:02PM EDT | 55.00 | 24.40 | 22.30 | 23.55 | 0.00 | - | 102 | 1,163 | 47.39% |
| SCHW240119C00057500 | 2022-08-19 2:15PM EDT | 57.50 | 22.20 | 20.55 | 21.85 | 0.00 | - | 202 | 331 | 46.34% |
| SCHW240119C00060000 | 2022-09-29 12:03PM EDT | 60.00 | 20.10 | 19.40 | 19.95 | 0.00 | - | 68 | 516 | 44.39% |
| SCHW240119C00062500 | 2022-09-23 10:00AM EDT | 62.50 | 17.10 | 17.95 | 18.35 | 0.00 | - | 10 | 1,967 | 43.37% |
| SCHW240119C00065000 | 2022-09-26 10:25AM EDT | 65.00 | 16.44 | 16.35 | 16.85 | 0.00 | - | 6 | 4,041 | 42.51% |
| SCHW240119C00067500 | 2022-08-29 10:45AM EDT | 67.50 | 14.30 | 15.80 | 16.50 | 0.00 | - | 10 | 41 | 45.21% |
| SCHW240119C00070000 | 2022-09-23 2:31PM EDT | 70.00 | 12.58 | 13.70 | 14.10 | 0.00 | - | 1 | 443 | 40.99% |
| SCHW240119C00072500 | 2022-09-30 11:36AM EDT | 72.50 | 13.50 | 12.45 | 12.90 | +0.40 | +3.05% | 4 | 401 | 40.48% |
| SCHW240119C00075000 | 2022-09-28 10:14AM EDT | 75.00 | 12.05 | 11.65 | 11.85 | 0.00 | - | 13 | 950 | 40.23% |
| SCHW240119C00077500 | 2022-09-30 11:32AM EDT | 77.50 | 11.20 | 10.15 | 10.60 | +0.10 | +0.90% | 5 | 651 | 39.16% |
| SCHW240119C00080000 | 2022-09-30 1:43PM EDT | 80.00 | 9.95 | 9.15 | 9.65 | +1.25 | +14.37% | 2 | 1,277 | 38.81% |
| SCHW240119C00082500 | 2022-09-27 2:36PM EDT | 82.50 | 8.00 | 8.20 | 8.70 | 0.00 | - | 61 | 669 | 38.27% |
| SCHW240119C00085000 | 2022-09-28 3:35PM EDT | 85.00 | 8.45 | 7.35 | 7.85 | 0.00 | - | 2 | 570 | 37.84% |
| SCHW240119C00087500 | 2022-09-27 3:44PM EDT | 87.50 | 6.57 | 6.55 | 7.05 | 0.00 | - | 38 | 81 | 37.39% |
| SCHW240119C00090000 | 2022-09-29 11:22AM EDT | 90.00 | 6.40 | 5.80 | 6.35 | 0.00 | - | 5 | 519 | 37.07% |
| SCHW240119C00092500 | 2022-09-28 3:38PM EDT | 92.50 | 6.05 | 5.20 | 5.65 | 0.00 | - | 7 | 265 | 36.57% |
| SCHW240119C00095000 | 2022-09-28 3:24PM EDT | 95.00 | 5.30 | 4.60 | 5.05 | 0.00 | - | 2 | 610 | 36.22% |
| SCHW240119C00097500 | 2022-08-22 2:19PM EDT | 97.50 | 3.95 | 4.15 | 4.60 | 0.00 | - | 22 | 47 | 36.23% |
| SCHW240119C00100000 | 2022-09-29 9:30AM EDT | 100.00 | 4.10 | 3.60 | 4.00 | 0.00 | - | 1 | 369 | 35.54% |
| SCHW240119C00105000 | 2022-08-16 10:51AM EDT | 105.00 | 3.35 | 2.84 | 3.10 | 0.00 | - | 3 | 5 | 34.76% |
| SCHW240119C00110000 | 2022-09-29 1:24PM EDT | 110.00 | 2.46 | 2.23 | 2.58 | 0.00 | - | 5 | 135 | 34.96% |
| SCHW240119C00115000 | 2022-09-29 11:50AM EDT | 115.00 | 1.94 | 1.68 | 2.10 | 0.00 | - | 3 | 16 | 34.90% |
| SCHW240119C00120000 | 2022-09-16 11:14AM EDT | 120.00 | 1.43 | 1.39 | 1.52 | 0.00 | - | 2 | 273 | 33.78% |
| SCHW240119C00125000 | 2022-07-29 9:45AM EDT | 125.00 | 0.60 | 0.73 | 1.24 | 0.00 | - | 40 | 363 | 33.84% |
| SCHW240119C00130000 | 2022-03-22 9:43AM EDT | 130.00 | 5.20 | 0.95 | 2.49 | 0.00 | - | - | 2 | 42.55% |
| SCHW240119C00135000 | 2022-08-15 9:37AM EDT | 135.00 | 0.63 | 0.38 | 1.02 | 0.00 | - | 2 | 40 | 35.49% |
| SCHW240119C00140000 | 2022-09-01 9:30AM EDT | 140.00 | 0.40 | 0.41 | 0.83 | 0.00 | - | 2 | 22 | 35.40% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240119P00032500 | 2022-08-10 9:46AM EDT | 32.50 | 0.82 | 0.47 | 1.06 | 0.00 | - | 1 | 3 | 50.64% |
| SCHW240119P00035000 | 2022-09-16 9:30AM EDT | 35.00 | 2.06 | 1.05 | 1.27 | 0.00 | - | 2 | 51 | 48.83% |
| SCHW240119P00037500 | 2022-08-18 3:53PM EDT | 37.50 | 1.04 | 1.02 | 1.55 | 0.00 | - | 1 | 3 | 47.51% |
| SCHW240119P00040000 | 2022-09-21 2:45PM EDT | 40.00 | 1.41 | 1.53 | 1.83 | 0.00 | - | 5 | 44 | 45.95% |
| SCHW240119P00042500 | 2022-04-25 11:45AM EDT | 42.50 | 2.52 | 2.54 | 3.05 | 0.00 | - | 2 | 3 | 50.40% |
| SCHW240119P00045000 | 2022-09-22 1:16PM EDT | 45.00 | 2.22 | 2.13 | 2.35 | 0.00 | - | 13 | 27 | 42.07% |
| SCHW240119P00047500 | 2022-09-21 12:58PM EDT | 47.50 | 2.36 | 2.57 | 2.89 | 0.00 | - | 19 | 45 | 41.59% |
| SCHW240119P00050000 | 2022-09-27 11:31AM EDT | 50.00 | 3.00 | 3.05 | 3.25 | 0.00 | - | 6 | 1,090 | 39.84% |
| SCHW240119P00052500 | 2022-09-30 11:07AM EDT | 52.50 | 3.50 | 3.55 | 3.80 | -0.15 | -4.11% | 6 | 65 | 38.87% |
| SCHW240119P00055000 | 2022-09-30 11:00AM EDT | 55.00 | 4.10 | 4.05 | 4.40 | -0.15 | -3.53% | 6 | 4,744 | 37.87% |
| SCHW240119P00057500 | 2022-09-27 10:27AM EDT | 57.50 | 4.95 | 4.80 | 5.05 | 0.00 | - | 6 | 177 | 36.84% |
| SCHW240119P00060000 | 2022-09-29 3:13PM EDT | 60.00 | 5.65 | 5.50 | 5.80 | 0.00 | - | 12 | 4,110 | 35.96% |
| SCHW240119P00062500 | 2022-09-30 11:09AM EDT | 62.50 | 6.10 | 6.35 | 6.60 | -0.40 | -6.15% | 10 | 2,988 | 35.01% |
| SCHW240119P00065000 | 2022-09-28 10:57AM EDT | 65.00 | 7.40 | 7.20 | 7.50 | 0.00 | - | 3 | 3,793 | 34.16% |
| SCHW240119P00067500 | 2022-09-30 3:01PM EDT | 67.50 | 8.15 | 8.20 | 8.55 | -0.25 | -2.98% | 3 | 942 | 33.56% |
| SCHW240119P00070000 | 2022-09-28 10:15AM EDT | 70.00 | 9.45 | 9.25 | 9.60 | 0.00 | - | 3 | 555 | 32.69% |
| SCHW240119P00072500 | 2022-09-28 3:36PM EDT | 72.50 | 9.95 | 10.40 | 10.80 | 0.00 | - | 25 | 1,491 | 32.04% |
| SCHW240119P00075000 | 2022-09-29 3:39PM EDT | 75.00 | 11.50 | 11.65 | 12.10 | 0.00 | - | 12 | 926 | 31.43% |
| SCHW240119P00077500 | 2022-09-29 12:43PM EDT | 77.50 | 12.75 | 13.00 | 12.85 | 0.00 | - | 57 | 2,570 | 28.87% |
| SCHW240119P00080000 | 2022-09-28 3:06PM EDT | 80.00 | 13.90 | 14.40 | 14.80 | 0.00 | - | 98 | 837 | 29.72% |
| SCHW240119P00082500 | 2022-09-26 11:49AM EDT | 82.50 | 16.95 | 15.95 | 16.30 | 0.00 | - | 2 | 359 | 28.92% |
| SCHW240119P00085000 | 2022-09-13 3:35PM EDT | 85.00 | 17.03 | 17.60 | 18.00 | 0.00 | - | 25 | 56 | 28.47% |
| SCHW240119P00087500 | 2022-06-14 10:04AM EDT | 87.50 | 27.80 | 27.70 | 28.30 | 0.00 | - | 1 | 16 | 53.81% |
| SCHW240119P00090000 | 2022-09-27 11:12AM EDT | 90.00 | 20.75 | 21.05 | 21.55 | 0.00 | - | 1 | 47 | 27.27% |
| SCHW240119P00092500 | 2022-02-14 1:09AM EDT | 92.50 | 16.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240119P00095000 | 2022-09-19 1:11PM EDT | 95.00 | 23.60 | 24.65 | 25.40 | 0.00 | - | 24 | 26 | 26.00% |
| SCHW240119P00097500 | 2022-08-18 10:55AM EDT | 97.50 | 24.05 | 26.30 | 27.60 | 0.00 | - | 62 | 18 | 26.11% |
| SCHW240119P00100000 | 2022-08-16 12:43PM EDT | 100.00 | 24.80 | 28.30 | 28.90 | 0.00 | - | 2 | 46 | 21.00% |
| SCHW240119P00105000 | 2022-02-15 4:44PM EDT | 105.00 | 23.70 | 23.30 | 24.65 | 0.00 | - | 4 | 4 | 0.00% |
| SCHW240119P00110000 | 2022-03-30 11:11AM EDT | 110.00 | 26.04 | 43.50 | 46.30 | 0.00 | - | 1 | 1 | 50.71% |
© 2022 Yahoo. All rights reserved.
