UK markets open in 4 hours 31 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW241220C000250002023-11-21 2:56PM EDT25.0032.2542.4544.800.00-1100.00%
SCHW241220C000275002024-03-05 2:51PM EDT27.5041.2842.5046.300.00-101273.93%
SCHW241220C000300002024-01-23 1:15PM EDT30.0034.8434.1037.450.00-1190.00%
SCHW241220C000325002023-11-09 1:41PM EDT32.5024.5531.4533.600.00--20.00%
SCHW241220C000350002023-12-07 2:44PM EDT35.0029.4532.5034.700.00-1100.00%
SCHW241220C000375002023-11-16 10:53AM EDT37.5021.1034.5536.150.00-12566.02%
SCHW241220C000400002024-03-20 10:17AM EDT40.0029.5530.0034.850.00-103255.49%
SCHW241220C000425002024-02-07 11:47AM EDT42.5021.6525.0528.100.00-1220.00%
SCHW241220C000450002024-03-14 10:29AM EDT45.0023.1526.3028.450.00-19256.40%
SCHW241220C000475002024-02-29 3:46PM EDT47.5021.2425.9527.600.00-15758.06%
SCHW241220C000500002024-01-31 11:59AM EDT50.0016.930.000.000.00-5660.00%
SCHW241220C000525002024-01-22 1:08PM EDT52.5014.9014.6515.050.00-11390.00%
SCHW241220C000550002024-04-15 1:32PM EDT55.0019.0517.2019.40+1.05+5.83%28944.07%
SCHW241220C000575002024-04-15 2:52PM EDT57.5016.8016.1017.40-0.71-4.05%1924742.32%
SCHW241220C000600002024-04-12 10:43AM EDT60.0014.9013.7516.10+0.85+6.05%332544.01%
SCHW241220C000625002024-04-15 1:30PM EDT62.5013.2512.9515.25-0.45-3.28%212047.11%
SCHW241220C000650002024-04-15 1:57PM EDT65.0011.6511.1012.55+0.05+0.43%1238940.74%
SCHW241220C000675002024-04-15 1:43PM EDT67.509.959.4510.05+0.40+4.19%429535.33%
SCHW241220C000700002024-04-15 1:39PM EDT70.008.558.359.55+0.66+8.37%92,13638.50%
SCHW241220C000725002024-04-15 1:19PM EDT72.507.557.058.25+0.90+13.53%149937.60%
SCHW241220C000750002024-04-15 12:36PM EDT75.006.705.956.10+1.05+18.58%1021,04432.64%
SCHW241220C000775002024-04-10 1:45PM EDT77.505.004.955.100.00-281532.10%
SCHW241220C000800002024-04-15 10:03AM EDT80.004.464.054.20+0.61+15.84%388831.48%
SCHW241220C000850002024-04-12 2:01PM EDT85.002.582.472.790.00-215030.54%
SCHW241220C000900002024-04-09 10:54AM EDT90.002.011.571.810.00-36629.88%
SCHW241220C000950002024-04-15 11:19AM EDT95.001.241.021.16-0.13-9.49%217229.49%
SCHW241220C001000002024-04-15 11:22AM EDT100.000.800.500.72-0.03-3.61%83629.08%
SCHW241220C001050002024-03-12 1:49PM EDT105.000.300.390.480.00-2429.30%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW241220P000250002024-04-15 10:22AM EDT25.000.080.000.35-0.02-20.00%44762.99%
SCHW241220P000275002024-04-15 3:25PM EDT27.500.090.090.60-0.04-30.77%35816964.75%
SCHW241220P000300002024-03-12 1:53PM EDT30.000.170.010.530.00-27356.74%
SCHW241220P000325002024-04-03 1:15PM EDT32.500.150.040.280.00-12,74852.34%
SCHW241220P000350002024-04-03 1:15PM EDT35.000.180.080.330.00-221349.37%
SCHW241220P000375002024-04-11 11:59AM EDT37.500.310.140.390.00-1233446.63%
SCHW241220P000400002024-04-02 2:34PM EDT40.000.380.310.470.00-234444.24%
SCHW241220P000425002024-04-04 3:41PM EDT42.500.500.280.560.00-272941.87%
SCHW241220P000450002024-04-11 9:55AM EDT45.000.630.410.690.00-610539.94%
SCHW241220P000475002024-04-15 2:54PM EDT47.500.690.640.87-0.08-10.39%323038.36%
SCHW241220P000500002024-04-15 11:39AM EDT50.000.810.841.10-0.26-24.30%361636.94%
SCHW241220P000525002024-04-15 9:42AM EDT52.501.001.091.34-0.26-20.63%230735.23%
SCHW241220P000550002024-04-10 12:20PM EDT55.001.231.421.73-0.39-24.07%5075734.31%
SCHW241220P000575002024-04-10 12:13PM EDT57.502.021.831.990.00-220632.03%
SCHW241220P000600002024-04-15 12:05PM EDT60.002.082.322.54-0.22-9.57%31,09231.21%
SCHW241220P000625002024-04-15 3:34PM EDT62.502.942.923.15-0.61-17.18%501,49430.18%
SCHW241220P000650002024-04-09 2:38PM EDT65.003.603.303.750.00-24965028.55%
SCHW241220P000675002024-04-15 11:56AM EDT67.504.003.854.95-0.40-9.09%167729.18%
SCHW241220P000700002024-04-15 1:01PM EDT70.005.235.006.05-0.57-9.83%3090828.64%
SCHW241220P000725002024-04-15 12:00PM EDT72.505.956.007.20-0.70-10.53%1914027.71%
SCHW241220P000750002024-03-28 10:19AM EDT75.007.857.308.400.00-6511326.38%
SCHW241220P000775002024-04-10 1:14PM EDT77.509.908.409.550.00-74324.12%
SCHW241220P000800002024-03-28 12:04PM EDT80.0010.5011.0012.000.00-73327.10%
SCHW241220P000850002023-12-27 2:19PM EDT85.0016.9020.5022.050.00-1252.10%