UK markets close in 4 hours 38 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.40+0.36 (+0.54%)
At close: 04:00PM EDT
67.18 -0.22 (-0.33%)
Pre-market: 07:38AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240322C000570002024-02-01 10:40AM EDT57.007.107.9011.550.00--1177.54%
SCHW240322C000580002024-02-14 2:38PM EDT58.005.707.1510.950.00-11186.82%
SCHW240322C000590002024-02-13 3:09PM EDT59.004.627.159.350.00-711142.09%
SCHW240322C000600002024-03-07 4:42PM EDT60.008.546.108.750.00-28053.91%
SCHW240322C000610002024-02-22 10:39AM EDT61.004.755.707.900.00-51486.72%
SCHW240322C000620002024-03-18 11:29AM EDT62.005.304.456.00+0.20+3.92%89088.48%
SCHW240322C000630002024-03-18 2:17PM EDT63.003.553.405.85-1.26-26.20%16955.18%
SCHW240322C000640002024-03-18 3:59PM EDT64.003.552.934.15+0.13+3.80%1919073.24%
SCHW240322C000650002024-03-18 3:23PM EDT65.002.702.542.66+0.30+12.50%6445038.09%
SCHW240322C000660002024-03-18 2:42PM EDT66.001.751.661.800.00-16077433.69%
SCHW240322C000670002024-03-18 3:58PM EDT67.001.051.031.08-0.06-5.41%4911,06330.86%
SCHW240322C000680002024-03-18 3:59PM EDT68.000.540.520.55-0.05-8.47%5121,48328.81%
SCHW240322C000690002024-03-18 3:45PM EDT69.000.230.220.25-0.05-17.86%30784928.52%
SCHW240322C000700002024-03-18 3:55PM EDT70.000.100.090.11-0.05-33.33%12092929.30%
SCHW240322C000710002024-03-18 3:53PM EDT71.000.040.040.05-0.06-60.00%1923530.86%
SCHW240322C000720002024-03-18 11:58AM EDT72.000.020.010.03-0.01-33.33%421033.99%
SCHW240322C000730002024-03-15 12:34PM EDT73.000.040.000.030.00-14816739.45%
SCHW240322C000740002024-03-15 11:07AM EDT74.000.030.000.020.00-2010142.19%
SCHW240322C000750002024-03-15 10:21AM EDT75.000.020.000.020.00-2065947.66%
SCHW240322C000760002024-03-12 11:31AM EDT76.000.020.000.750.00-2493.75%
SCHW240322C000780002024-03-11 3:59PM EDT78.000.020.000.130.00-33174.22%
SCHW240322C000790002024-03-11 10:54AM EDT79.000.020.001.270.00-16132.62%
SCHW240322C000800002024-03-01 12:05PM EDT80.000.020.001.270.00-5105139.55%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW240322P000400002024-03-13 11:37AM EDT40.000.020.000.040.00-12196.88%
SCHW240322P000500002024-03-15 12:28PM EDT50.000.030.000.010.00-401,001103.13%
SCHW240322P000510002024-03-12 10:09AM EDT51.000.010.000.010.00-44644996.88%
SCHW240322P000520002024-03-05 12:02PM EDT52.000.030.000.010.00-21190.63%
SCHW240322P000530002024-03-12 10:09AM EDT53.000.010.000.010.00-21330084.38%
SCHW240322P000540002024-03-12 10:51AM EDT54.000.010.000.010.00-97088778.13%
SCHW240322P000550002024-03-15 11:43AM EDT55.000.020.000.020.00-2030678.13%
SCHW240322P000560002024-03-15 3:49PM EDT56.000.040.000.080.00-53085.94%
SCHW240322P000570002024-03-18 12:45PM EDT57.000.020.001.51-0.01-33.33%41,051152.93%
SCHW240322P000580002024-03-18 12:30PM EDT58.000.010.001.53-0.02-66.67%156318142.48%
SCHW240322P000590002024-03-18 12:45PM EDT59.000.020.001.540.00-486131.54%
SCHW240322P000600002024-03-18 12:00PM EDT60.000.020.000.020.00-854551.56%
SCHW240322P000610002024-03-18 1:14PM EDT61.000.020.020.04-0.02-50.00%322750.78%
SCHW240322P000620002024-03-18 11:58AM EDT62.000.020.010.04-0.04-66.67%742543.75%
SCHW240322P000630002024-03-18 1:11PM EDT63.000.040.020.04-0.04-50.00%6640636.72%
SCHW240322P000640002024-03-18 3:51PM EDT64.000.070.050.07-0.07-50.00%12580333.40%
SCHW240322P000650002024-03-18 3:46PM EDT65.000.120.110.14-0.17-58.62%16042230.86%
SCHW240322P000660002024-03-18 3:51PM EDT66.000.290.270.28-0.26-47.27%21886128.42%
SCHW240322P000670002024-03-18 3:52PM EDT67.000.580.550.57-0.35-37.63%28068626.86%
SCHW240322P000680002024-03-18 3:57PM EDT68.001.071.021.08-0.37-25.69%4855126.27%
SCHW240322P000690002024-03-15 11:44AM EDT69.001.821.721.810.00-22426.56%
SCHW240322P000700002024-03-18 2:12PM EDT70.002.542.542.84-0.54-17.53%41837.50%
SCHW240322P000710002024-03-18 2:10PM EDT71.003.43--+3.43--40.00%
SCHW240322P000720002024-03-06 11:06AM EDT72.004.654.055.300.00-5079.30%
SCHW240322P000730002024-03-15 1:56PM EDT73.005.684.856.700.00-4056.93%
SCHW240322P000760002024-03-15 9:57AM EDT76.009.008.009.100.00--1102.05%
SCHW240322P000800002024-03-15 9:57AM EDT80.0013.0011.6513.300.00--4143.75%