UK markets open in 5 hours 11 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.23+1.20 (+1.71%)
At close: 04:00PM EDT
71.15 -0.08 (-0.11%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW241018C000325002024-03-05 2:42PM EDT32.5036.8537.4541.350.00--1072.07%
SCHW241018C000350002024-03-18 3:01PM EDT35.0033.3834.5539.400.00-3567.77%
SCHW241018C000450002024-03-27 3:59PM EDT45.0028.5025.0029.800.00-1153.17%
SCHW241018C000475002024-04-12 9:46AM EDT47.5024.3723.0027.500.00-5552.32%
SCHW241018C000500002024-03-01 2:14PM EDT50.0018.4022.9524.250.00-10655.43%
SCHW241018C000550002024-04-10 1:01PM EDT55.0018.3017.4518.350.00-1642.92%
SCHW241018C000575002024-04-12 1:09PM EDT57.5015.1014.9517.050.00-77046.61%
SCHW241018C000600002024-04-15 3:03PM EDT60.0013.9013.7015.15-0.18-1.28%931045.04%
SCHW241018C000625002024-04-12 10:59AM EDT62.5011.3010.7513.150.00-22742.44%
SCHW241018C000650002024-04-08 2:49PM EDT65.0011.6310.0511.45+0.08+0.69%37941.15%
SCHW241018C000675002024-04-12 2:58PM EDT67.508.007.909.800.00-278339.59%
SCHW241018C000700002024-04-15 3:07PM EDT70.007.076.958.10-0.99-12.28%1077337.24%
SCHW241018C000725002024-04-15 9:51AM EDT72.507.175.856.00+1.75+32.29%946432.39%
SCHW241018C000750002024-04-15 12:55PM EDT75.005.234.454.85+0.83+18.86%2953431.59%
SCHW241018C000775002024-04-15 11:53AM EDT77.504.523.604.45+0.67+17.40%256133.86%
SCHW241018C000800002024-04-12 10:30AM EDT80.002.802.933.050.00-121,41130.36%
SCHW241018C000850002024-04-09 10:45AM EDT85.002.261.741.84+0.13+6.10%1528429.55%
SCHW241018C000900002024-04-15 11:56AM EDT90.001.260.551.09+0.14+12.50%319829.18%
SCHW241018C000950002024-04-12 2:01PM EDT95.000.610.450.650.00-15129.18%
SCHW241018C001000002024-03-14 9:30AM EDT100.000.460.300.420.00-2229.79%
SCHW241018C001050002024-04-02 2:23PM EDT105.000.300.100.340.00-2031.64%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW241018P000325002024-04-02 12:30PM EDT32.500.180.010.200.00-21151.66%
SCHW241018P000350002024-04-02 12:29PM EDT35.000.180.030.230.00-2253.52%
SCHW241018P000375002024-04-02 12:28PM EDT37.500.200.060.270.00-2350.29%
SCHW241018P000400002024-04-02 12:35PM EDT40.000.240.100.280.00-756146.14%
SCHW241018P000425002024-04-02 12:25PM EDT42.500.330.140.330.00-21243.26%
SCHW241018P000450002024-04-02 12:23PM EDT45.000.410.200.440.00-25541.60%
SCHW241018P000475002024-04-15 11:22AM EDT47.500.380.320.53-0.12-24.00%1713339.16%
SCHW241018P000500002024-04-15 9:56AM EDT50.000.470.500.64-0.21-30.88%5097436.79%
SCHW241018P000550002024-04-15 9:56AM EDT55.000.800.901.12-0.28-25.93%3057734.11%
SCHW241018P000575002024-04-15 10:42AM EDT57.501.131.201.44-0.32-22.07%93232.64%
SCHW241018P000600002024-04-15 2:03PM EDT60.001.621.611.81-0.41-20.20%758431.01%
SCHW241018P000625002024-03-27 10:17AM EDT62.502.262.132.400.00-241030.25%
SCHW241018P000650002024-04-08 12:25PM EDT65.002.822.602.990.00-161,83728.74%
SCHW241018P000675002024-04-15 9:43AM EDT67.503.103.603.75-0.50-13.89%19527.45%
SCHW241018P000700002024-04-10 3:50PM EDT70.004.984.554.950.00-26227.62%
SCHW241018P000725002024-04-15 9:55AM EDT72.505.505.756.05+0.10+1.85%1114626.39%
SCHW241018P000750002024-04-12 11:03AM EDT75.008.307.107.250.00-1020324.77%
SCHW241018P000800002024-03-04 11:55AM EDT80.0013.109.6510.600.00-2423.52%