UK markets open in 4 hours 5 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.62-0.55 (-0.86%)
At close: 04:00PM EDT
63.50 -0.12 (-0.19%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW220701C000550002022-06-29 12:06PM EDT55.008.298.558.85-1.05-11.24%1215112.50%
SCHW220701C000560002022-06-24 10:53AM EDT56.007.627.457.850.00-1185.16%
SCHW220701C000575002022-06-23 10:05AM EDT57.504.965.956.400.00--477.73%
SCHW220701C000580002022-06-29 12:23PM EDT58.005.445.455.85-0.52-8.72%9764.84%
SCHW220701C000590002022-06-17 3:02PM EDT59.003.204.454.850.00-212154.69%
SCHW220701C000600002022-06-28 12:56PM EDT60.004.453.503.900.00-103254.30%
SCHW220701C000610002022-06-28 11:22AM EDT61.003.702.632.970.00-101653.32%
SCHW220701C000615002022-06-24 10:11AM EDT61.502.912.182.520.00-51450.39%
SCHW220701C000620002022-06-29 2:40PM EDT62.001.791.822.09-1.50-45.59%11350.10%
SCHW220701C000625002022-06-29 11:49AM EDT62.501.431.451.60-0.57-28.50%35350.20%
SCHW220701C000630002022-06-29 3:17PM EDT63.001.221.071.27-1.46-54.48%267049.61%
SCHW220701C000640002022-06-29 3:46PM EDT64.000.670.570.72-0.73-52.14%1024647.66%
SCHW220701C000650002022-06-29 3:57PM EDT65.000.320.240.34-0.41-56.16%2623145.31%
SCHW220701C000660002022-06-29 1:24PM EDT66.000.090.070.21-0.25-73.53%719350.59%
SCHW220701C000665002022-06-29 3:13PM EDT66.500.060.050.14-0.18-75.00%810950.39%
SCHW220701C000670002022-06-29 3:16PM EDT67.000.040.030.19-0.12-75.00%57564552.73%
SCHW220701C000675002022-06-29 2:33PM EDT67.500.030.000.10-0.12-80.00%6079857.03%
SCHW220701C000680002022-06-28 3:45PM EDT68.000.060.000.080.00-53777751.17%
SCHW220701C000690002022-06-28 1:46PM EDT69.000.030.000.070.00-327858.59%
SCHW220701C000700002022-06-28 12:45PM EDT70.000.030.000.050.00-28364.06%
SCHW220701C000710002022-06-08 11:51AM EDT71.000.720.000.050.00--2371.88%
SCHW220701C000720002022-06-13 10:27AM EDT72.000.100.000.050.00-131379.69%
SCHW220701C000730002022-06-16 2:55PM EDT73.000.100.000.650.00-102142.58%
SCHW220701C000740002022-06-24 10:18AM EDT74.000.020.000.070.00-71398.44%
SCHW220701C000750002022-06-13 2:24PM EDT75.000.050.000.050.00-17100.78%
SCHW220701C000760002022-06-21 3:50PM EDT76.000.010.004.450.00--1324.90%
SCHW220701C000770002022-06-08 2:54PM EDT77.000.120.000.060.00-4017117.19%
SCHW220701C000790002022-06-03 11:30AM EDT79.000.300.000.190.00-21155.47%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW220701P000450002022-06-08 2:49PM EDT45.000.050.000.050.00-560560198.44%
SCHW220701P000500002022-06-28 10:55AM EDT50.000.010.000.050.00-45184143.75%
SCHW220701P000530002022-06-24 10:38AM EDT53.000.010.000.050.00-1111112.50%
SCHW220701P000540002022-06-24 12:27PM EDT54.000.020.000.190.00-33128.13%
SCHW220701P000550002022-06-28 9:58AM EDT55.000.010.000.050.00-55992.97%
SCHW220701P000560002022-06-24 11:49AM EDT56.000.030.000.050.00-36137382.81%
SCHW220701P000565002022-06-27 11:27AM EDT56.500.020.000.070.00-32682.03%
SCHW220701P000570002022-06-27 3:49PM EDT57.000.010.000.010.00-51759.38%
SCHW220701P000575002022-06-27 1:37PM EDT57.500.020.000.080.00-14173.44%
SCHW220701P000580002022-06-27 11:49AM EDT58.000.030.000.100.00-114871.09%
SCHW220701P000590002022-06-29 11:28AM EDT59.000.020.000.07-0.10-83.33%12156.25%
SCHW220701P000600002022-06-29 1:52PM EDT60.000.060.060.18-0.03-33.33%218059.96%
SCHW220701P000610002022-06-29 11:39AM EDT61.000.190.130.26+0.05+35.71%18054.69%
SCHW220701P000615002022-06-28 12:06PM EDT61.500.250.170.250.00-110451.95%
SCHW220701P000620002022-06-29 1:11PM EDT62.000.360.270.35+0.05+16.13%24951.17%
SCHW220701P000625002022-06-29 9:57AM EDT62.500.350.370.49-0.26-42.62%26650.78%
SCHW220701P000630002022-06-29 3:58PM EDT63.000.570.520.63+0.26+83.87%464748.44%
SCHW220701P000640002022-06-29 3:46PM EDT64.001.070.971.13+0.61+132.61%25349.22%
SCHW220701P000650002022-06-29 1:52PM EDT65.001.821.611.77+0.82+82.00%22448.44%
SCHW220701P000660002022-06-28 10:33AM EDT66.001.642.322.640.00-821554.69%
SCHW220701P000670002022-06-29 10:13AM EDT67.003.003.253.55-1.92-39.02%71059.57%
SCHW220701P000675002022-06-24 3:53PM EDT67.503.303.704.150.00-11375.39%
SCHW220701P000680002022-06-29 10:41AM EDT68.004.104.204.60-2.86-41.09%5676.56%
SCHW220701P000690002022-05-26 1:13PM EDT69.003.054.304.900.00--20.00%
SCHW220701P000700002022-06-24 3:43PM EDT70.005.496.206.500.00-5385.35%
SCHW220701P000720002022-06-27 3:47PM EDT72.007.808.258.600.00-1086.72%
SCHW220701P000750002022-06-10 1:31PM EDT75.0012.6511.1511.500.00-63130.47%
SCHW220701P000900002022-06-23 11:59AM EDT90.0028.5026.1026.700.00--0185.94%