UK markets closed

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.27-0.07 (-0.10%)
At close: 04:00PM EDT
72.27 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240920C000250002024-03-07 1:14PM EDT25.0043.9545.0048.950.00-225148.39%
SCHW240920C000275002023-11-09 2:01PM EDT27.5028.5035.3537.700.00-1240.00%
SCHW240920C000300002023-11-09 2:33PM EDT30.0025.7034.2535.900.00-2280.00%
SCHW240920C000325002023-11-27 3:07PM EDT32.5025.0036.9038.550.00-2210.00%
SCHW240920C000350002023-11-21 12:32PM EDT35.0023.0033.7035.400.00-4180.00%
SCHW240920C000375002023-12-15 1:10PM EDT37.5034.7027.6030.750.00-1160.00%
SCHW240920C000400002024-03-21 11:52AM EDT40.0031.9431.5536.000.00-41687.50%
SCHW240920C000425002024-02-05 2:32PM EDT42.5021.1324.8528.000.00-490.00%
SCHW240920C000450002024-05-23 3:38PM EDT45.0028.0026.4029.650.00-1515960.60%
SCHW240920C000475002024-03-22 11:45AM EDT47.5025.0024.3029.000.00-2817772.00%
SCHW240920C000500002024-05-16 12:43PM EDT50.0028.5322.1023.300.00-1011154.00%
SCHW240920C000525002024-04-12 9:46AM EDT52.5019.8323.9026.800.00-519995.00%
SCHW240920C000550002024-05-09 10:19AM EDT55.0022.2817.0520.600.00-2510867.26%
SCHW240920C000575002024-05-23 3:22PM EDT57.5015.6515.7516.850.00-232749.08%
SCHW240920C000600002024-05-23 11:21AM EDT60.0014.0613.6013.80-0.09-0.64%749438.01%
SCHW240920C000625002024-05-23 2:47PM EDT62.5011.3510.4512.400.00-242641.75%
SCHW240920C000650002024-05-23 1:51PM EDT65.009.709.4010.300.00-1083438.48%
SCHW240920C000675002024-05-23 11:28AM EDT67.508.257.407.70+0.05+0.61%31,06631.30%
SCHW240920C000700002024-05-24 11:23AM EDT70.006.305.656.00+0.50+8.62%34,07529.65%
SCHW240920C000725002024-05-24 3:50PM EDT72.504.444.454.55+0.04+0.91%1862428.43%
SCHW240920C000750002024-05-24 12:26PM EDT75.003.543.253.35+0.09+2.61%215,52527.48%
SCHW240920C000775002024-05-24 3:28PM EDT77.502.382.332.39+0.06+2.59%1131,27826.72%
SCHW240920C000800002024-05-24 3:28PM EDT80.001.651.601.66-0.10-5.71%692,12626.16%
SCHW240920C000825002024-05-23 9:31AM EDT82.501.581.071.190.00-135126.31%
SCHW240920C000850002024-05-24 2:49PM EDT85.000.760.700.760.00-6095925.61%
SCHW240920C000900002024-05-24 12:36PM EDT90.000.340.290.340.00-3153725.64%
SCHW240920C000950002024-05-22 3:18PM EDT95.000.350.130.170.00-45726.47%
SCHW240920C001000002024-05-22 9:32AM EDT100.000.290.050.100.00-109827.83%
SCHW240920C001050002024-05-01 3:14PM EDT105.000.110.020.070.00-2006529.69%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240920P000250002024-05-23 9:35AM EDT25.000.020.000.310.00-183,03990.72%
SCHW240920P000275002024-05-20 3:22PM EDT27.500.020.000.150.00-11,04675.00%
SCHW240920P000300002024-04-10 1:54PM EDT30.000.100.002.000.00-200175109.52%
SCHW240920P000325002024-04-12 3:41PM EDT32.500.110.000.080.00-216058.01%
SCHW240920P000350002024-04-30 11:04AM EDT35.000.100.011.070.00-112280.37%
SCHW240920P000375002024-05-23 11:10AM EDT37.500.050.021.300.00-120177.05%
SCHW240920P000400002024-04-30 12:05PM EDT40.000.110.031.310.00-4027470.80%
SCHW240920P000425002024-05-08 12:19PM EDT42.500.110.060.150.00-5003,57348.15%
SCHW240920P000450002024-05-22 2:02PM EDT45.000.070.080.180.00-178044.92%
SCHW240920P000475002024-05-02 3:48PM EDT47.500.200.060.210.00-143041.60%
SCHW240920P000500002024-05-23 3:05PM EDT50.000.210.140.190.00-415,42036.52%
SCHW240920P000525002024-05-23 1:05PM EDT52.500.250.190.250.00-2066234.18%
SCHW240920P000550002024-05-24 3:26PM EDT55.000.300.290.33-0.05-14.29%54,58431.89%
SCHW240920P000575002024-05-24 10:04AM EDT57.500.430.410.46-0.05-10.42%502,91830.03%
SCHW240920P000600002024-05-24 3:53PM EDT60.000.640.610.65-0.06-8.57%5475328.32%
SCHW240920P000625002024-05-24 12:33PM EDT62.500.880.890.95-0.18-16.98%1561,57527.00%
SCHW240920P000650002024-05-24 2:16PM EDT65.001.291.321.38-0.16-11.03%153,14225.81%
SCHW240920P000675002024-05-24 3:02PM EDT67.501.901.881.95-0.21-9.95%2996524.49%
SCHW240920P000700002024-05-24 11:59AM EDT70.002.562.702.76-0.29-10.18%553,02123.50%
SCHW240920P000725002024-05-24 12:33PM EDT72.503.633.703.85+0.13+3.71%211,05122.77%
SCHW240920P000750002024-05-24 12:32PM EDT75.004.885.055.15+0.03+0.62%1952221.72%
SCHW240920P000775002024-05-23 3:21PM EDT77.507.006.506.750.00-252520.85%
SCHW240920P000800002024-05-24 12:56PM EDT80.008.358.358.60-0.25-2.91%116219.95%
SCHW240920P000825002024-05-24 2:11PM EDT82.5010.359.7511.65+2.50+31.85%1128.22%
SCHW240920P000850002024-05-15 10:22AM EDT85.008.3511.6513.500.00--125.73%
SCHW240920P000900002024-05-17 2:12PM EDT90.0011.3117.0518.950.00-1036.28%