UK markets open in 4 hours 5 minutes
NIKKEI 225
26,561.05 -243.55 (-0.91%) HANG SENG
22,016.74 +19.85 (+0.09%) CRUDE OIL
110.33 +0.55 (+0.50%) GOLD FUTURES
1,821.90 +4.40 (+0.24%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,536.28 -321.39 (-1.91%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220701C00055000 | 2022-06-29 12:06PM EDT | 55.00 | 8.29 | 8.55 | 8.85 | -1.05 | -11.24% | 1 | 215 | 112.50% |
| SCHW220701C00056000 | 2022-06-24 10:53AM EDT | 56.00 | 7.62 | 7.45 | 7.85 | 0.00 | - | 1 | 1 | 85.16% |
| SCHW220701C00057500 | 2022-06-23 10:05AM EDT | 57.50 | 4.96 | 5.95 | 6.40 | 0.00 | - | - | 4 | 77.73% |
| SCHW220701C00058000 | 2022-06-29 12:23PM EDT | 58.00 | 5.44 | 5.45 | 5.85 | -0.52 | -8.72% | 9 | 7 | 64.84% |
| SCHW220701C00059000 | 2022-06-17 3:02PM EDT | 59.00 | 3.20 | 4.45 | 4.85 | 0.00 | - | 21 | 21 | 54.69% |
| SCHW220701C00060000 | 2022-06-28 12:56PM EDT | 60.00 | 4.45 | 3.50 | 3.90 | 0.00 | - | 10 | 32 | 54.30% |
| SCHW220701C00061000 | 2022-06-28 11:22AM EDT | 61.00 | 3.70 | 2.63 | 2.97 | 0.00 | - | 10 | 16 | 53.32% |
| SCHW220701C00061500 | 2022-06-24 10:11AM EDT | 61.50 | 2.91 | 2.18 | 2.52 | 0.00 | - | 5 | 14 | 50.39% |
| SCHW220701C00062000 | 2022-06-29 2:40PM EDT | 62.00 | 1.79 | 1.82 | 2.09 | -1.50 | -45.59% | 1 | 13 | 50.10% |
| SCHW220701C00062500 | 2022-06-29 11:49AM EDT | 62.50 | 1.43 | 1.45 | 1.60 | -0.57 | -28.50% | 3 | 53 | 50.20% |
| SCHW220701C00063000 | 2022-06-29 3:17PM EDT | 63.00 | 1.22 | 1.07 | 1.27 | -1.46 | -54.48% | 26 | 70 | 49.61% |
| SCHW220701C00064000 | 2022-06-29 3:46PM EDT | 64.00 | 0.67 | 0.57 | 0.72 | -0.73 | -52.14% | 10 | 246 | 47.66% |
| SCHW220701C00065000 | 2022-06-29 3:57PM EDT | 65.00 | 0.32 | 0.24 | 0.34 | -0.41 | -56.16% | 26 | 231 | 45.31% |
| SCHW220701C00066000 | 2022-06-29 1:24PM EDT | 66.00 | 0.09 | 0.07 | 0.21 | -0.25 | -73.53% | 7 | 193 | 50.59% |
| SCHW220701C00066500 | 2022-06-29 3:13PM EDT | 66.50 | 0.06 | 0.05 | 0.14 | -0.18 | -75.00% | 8 | 109 | 50.39% |
| SCHW220701C00067000 | 2022-06-29 3:16PM EDT | 67.00 | 0.04 | 0.03 | 0.19 | -0.12 | -75.00% | 575 | 645 | 52.73% |
| SCHW220701C00067500 | 2022-06-29 2:33PM EDT | 67.50 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 60 | 798 | 57.03% |
| SCHW220701C00068000 | 2022-06-28 3:45PM EDT | 68.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 537 | 777 | 51.17% |
| SCHW220701C00069000 | 2022-06-28 1:46PM EDT | 69.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 32 | 78 | 58.59% |
| SCHW220701C00070000 | 2022-06-28 12:45PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 64.06% |
| SCHW220701C00071000 | 2022-06-08 11:51AM EDT | 71.00 | 0.72 | 0.00 | 0.05 | 0.00 | - | - | 23 | 71.88% |
| SCHW220701C00072000 | 2022-06-13 10:27AM EDT | 72.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 79.69% |
| SCHW220701C00073000 | 2022-06-16 2:55PM EDT | 73.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 2 | 142.58% |
| SCHW220701C00074000 | 2022-06-24 10:18AM EDT | 74.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 7 | 13 | 98.44% |
| SCHW220701C00075000 | 2022-06-13 2:24PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 100.78% |
| SCHW220701C00076000 | 2022-06-21 3:50PM EDT | 76.00 | 0.01 | 0.00 | 4.45 | 0.00 | - | - | 1 | 324.90% |
| SCHW220701C00077000 | 2022-06-08 2:54PM EDT | 77.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 40 | 17 | 117.19% |
| SCHW220701C00079000 | 2022-06-03 11:30AM EDT | 79.00 | 0.30 | 0.00 | 0.19 | 0.00 | - | 2 | 1 | 155.47% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220701P00045000 | 2022-06-08 2:49PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 560 | 560 | 198.44% |
| SCHW220701P00050000 | 2022-06-28 10:55AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 184 | 143.75% |
| SCHW220701P00053000 | 2022-06-24 10:38AM EDT | 53.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 112.50% |
| SCHW220701P00054000 | 2022-06-24 12:27PM EDT | 54.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 3 | 128.13% |
| SCHW220701P00055000 | 2022-06-28 9:58AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 59 | 92.97% |
| SCHW220701P00056000 | 2022-06-24 11:49AM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 361 | 373 | 82.81% |
| SCHW220701P00056500 | 2022-06-27 11:27AM EDT | 56.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 26 | 82.03% |
| SCHW220701P00057000 | 2022-06-27 3:49PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 59.38% |
| SCHW220701P00057500 | 2022-06-27 1:37PM EDT | 57.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 41 | 73.44% |
| SCHW220701P00058000 | 2022-06-27 11:49AM EDT | 58.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 71.09% |
| SCHW220701P00059000 | 2022-06-29 11:28AM EDT | 59.00 | 0.02 | 0.00 | 0.07 | -0.10 | -83.33% | 1 | 21 | 56.25% |
| SCHW220701P00060000 | 2022-06-29 1:52PM EDT | 60.00 | 0.06 | 0.06 | 0.18 | -0.03 | -33.33% | 2 | 180 | 59.96% |
| SCHW220701P00061000 | 2022-06-29 11:39AM EDT | 61.00 | 0.19 | 0.13 | 0.26 | +0.05 | +35.71% | 1 | 80 | 54.69% |
| SCHW220701P00061500 | 2022-06-28 12:06PM EDT | 61.50 | 0.25 | 0.17 | 0.25 | 0.00 | - | 1 | 104 | 51.95% |
| SCHW220701P00062000 | 2022-06-29 1:11PM EDT | 62.00 | 0.36 | 0.27 | 0.35 | +0.05 | +16.13% | 2 | 49 | 51.17% |
| SCHW220701P00062500 | 2022-06-29 9:57AM EDT | 62.50 | 0.35 | 0.37 | 0.49 | -0.26 | -42.62% | 2 | 66 | 50.78% |
| SCHW220701P00063000 | 2022-06-29 3:58PM EDT | 63.00 | 0.57 | 0.52 | 0.63 | +0.26 | +83.87% | 46 | 47 | 48.44% |
| SCHW220701P00064000 | 2022-06-29 3:46PM EDT | 64.00 | 1.07 | 0.97 | 1.13 | +0.61 | +132.61% | 2 | 53 | 49.22% |
| SCHW220701P00065000 | 2022-06-29 1:52PM EDT | 65.00 | 1.82 | 1.61 | 1.77 | +0.82 | +82.00% | 2 | 24 | 48.44% |
| SCHW220701P00066000 | 2022-06-28 10:33AM EDT | 66.00 | 1.64 | 2.32 | 2.64 | 0.00 | - | 8 | 215 | 54.69% |
| SCHW220701P00067000 | 2022-06-29 10:13AM EDT | 67.00 | 3.00 | 3.25 | 3.55 | -1.92 | -39.02% | 7 | 10 | 59.57% |
| SCHW220701P00067500 | 2022-06-24 3:53PM EDT | 67.50 | 3.30 | 3.70 | 4.15 | 0.00 | - | 1 | 13 | 75.39% |
| SCHW220701P00068000 | 2022-06-29 10:41AM EDT | 68.00 | 4.10 | 4.20 | 4.60 | -2.86 | -41.09% | 5 | 6 | 76.56% |
| SCHW220701P00069000 | 2022-05-26 1:13PM EDT | 69.00 | 3.05 | 4.30 | 4.90 | 0.00 | - | - | 2 | 0.00% |
| SCHW220701P00070000 | 2022-06-24 3:43PM EDT | 70.00 | 5.49 | 6.20 | 6.50 | 0.00 | - | 5 | 3 | 85.35% |
| SCHW220701P00072000 | 2022-06-27 3:47PM EDT | 72.00 | 7.80 | 8.25 | 8.60 | 0.00 | - | 1 | 0 | 86.72% |
| SCHW220701P00075000 | 2022-06-10 1:31PM EDT | 75.00 | 12.65 | 11.15 | 11.50 | 0.00 | - | 6 | 3 | 130.47% |
| SCHW220701P00090000 | 2022-06-23 11:59AM EDT | 90.00 | 28.50 | 26.10 | 26.70 | 0.00 | - | - | 0 | 185.94% |
© 2022 Yahoo. All rights reserved.
