The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW231006C00040000 | 2023-09-29 12:43PM EDT | 40.00 | 15.50 | 13.95 | 14.20 | 0.00 | - | 10 | 11 | 131.25% |
| SCHW231006C00044000 | 2023-09-27 1:14PM EDT | 44.00 | 10.75 | 10.00 | 10.10 | 0.00 | - | 1 | 1 | 88.28% |
| SCHW231006C00045000 | 2023-09-28 12:34PM EDT | 45.00 | 9.65 | 9.00 | 9.15 | 0.00 | - | 2 | 2 | 85.94% |
| SCHW231006C00045500 | 2023-09-29 11:41AM EDT | 45.50 | 10.05 | 8.50 | 8.70 | 0.00 | - | 1 | 1 | 86.72% |
| SCHW231006C00046500 | 2023-09-27 2:14PM EDT | 46.50 | 7.90 | 7.65 | 7.75 | 0.00 | - | 1 | 1 | 91.02% |
| SCHW231006C00047000 | 2023-09-28 12:55PM EDT | 47.00 | 7.50 | 7.15 | 7.25 | 0.00 | - | 11 | 11 | 85.94% |
| SCHW231006C00047500 | 2023-09-25 11:27AM EDT | 47.50 | 7.95 | 6.50 | 6.65 | 0.00 | - | 2 | 2 | 64.45% |
| SCHW231006C00048000 | 2023-09-28 1:10PM EDT | 48.00 | 6.67 | 6.15 | 6.25 | 0.00 | - | 4 | 6 | 75.98% |
| SCHW231006C00048500 | 2023-09-27 1:19PM EDT | 48.50 | 6.30 | 5.60 | 5.75 | 0.00 | - | 1 | 1 | 68.36% |
| SCHW231006C00049000 | 2023-09-27 2:08PM EDT | 49.00 | 5.55 | 5.15 | 5.25 | 0.00 | - | 2 | 2 | 65.82% |
| SCHW231006C00049500 | 2023-09-28 9:46AM EDT | 49.50 | 4.85 | 4.55 | 4.70 | 0.00 | - | 1 | 2 | 53.32% |
| SCHW231006C00050000 | 2023-10-02 11:02AM EDT | 50.00 | 4.17 | 4.10 | 4.25 | -0.78 | -15.76% | 10 | 98 | 53.32% |
| SCHW231006C00051000 | 2023-09-29 1:15PM EDT | 51.00 | 4.25 | 3.15 | 3.30 | 0.00 | - | 1 | 39 | 51.76% |
| SCHW231006C00052000 | 2023-09-29 3:09PM EDT | 52.00 | 3.16 | 2.34 | 2.44 | 0.00 | - | 7 | 18 | 47.46% |
| SCHW231006C00053000 | 2023-10-02 11:04AM EDT | 53.00 | 1.65 | 1.58 | 1.66 | -0.59 | -26.34% | 29 | 99 | 43.36% |
| SCHW231006C00054000 | 2023-10-02 11:01AM EDT | 54.00 | 0.90 | 0.94 | 0.98 | -0.60 | -40.00% | 85 | 480 | 38.77% |
| SCHW231006C00055000 | 2023-10-02 10:58AM EDT | 55.00 | 0.41 | 0.45 | 0.48 | -0.48 | -53.93% | 223 | 1,152 | 34.96% |
| SCHW231006C00056000 | 2023-10-02 11:04AM EDT | 56.00 | 0.21 | 0.20 | 0.22 | -0.23 | -52.27% | 441 | 3,308 | 34.28% |
| SCHW231006C00057000 | 2023-10-02 10:40AM EDT | 57.00 | 0.07 | 0.07 | 0.09 | -0.13 | -65.00% | 92 | 1,743 | 34.08% |
| SCHW231006C00058000 | 2023-10-02 10:43AM EDT | 58.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 70 | 1,038 | 35.35% |
| SCHW231006C00059000 | 2023-10-02 10:41AM EDT | 59.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 4 | 382 | 39.84% |
| SCHW231006C00060000 | 2023-10-02 10:15AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 44 | 964 | 46.09% |
| SCHW231006C00061000 | 2023-09-29 9:57AM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 231 | 50.78% |
| SCHW231006C00062000 | 2023-09-29 9:59AM EDT | 62.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 113 | 52.34% |
| SCHW231006C00063000 | 2023-09-29 12:47PM EDT | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 61.72% |
| SCHW231006C00064000 | 2023-09-28 10:13AM EDT | 64.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 135 | 64.84% |
| SCHW231006C00065000 | 2023-09-22 3:13PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 168 | 71.88% |
| SCHW231006C00066000 | 2023-09-26 10:54AM EDT | 66.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 145 | 78.91% |
| SCHW231006C00067000 | 2023-09-18 9:45AM EDT | 67.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 18 | 19 | 149.41% |
| SCHW231006C00068000 | 2023-09-07 12:20PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 86.72% |
| SCHW231006C00069000 | 2023-09-14 9:30AM EDT | 69.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 2 | 137.70% |
| SCHW231006C00070000 | 2023-09-20 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 90.63% |
| SCHW231006C00071000 | 2023-09-13 10:48AM EDT | 71.00 | 0.03 | 0.00 | 2.06 | 0.00 | - | - | 5 | 211.13% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW231006P00035000 | 2023-09-27 10:14AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 508 | 820 | 131.25% |
| SCHW231006P00040000 | 2023-10-02 11:01AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 93.75% |
| SCHW231006P00042500 | 2023-09-27 12:03PM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 151 | 150 | 87.50% |
| SCHW231006P00043000 | 2023-09-27 1:13PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 1,599 | 71.88% |
| SCHW231006P00043500 | 2023-09-28 2:23PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 222 | 68.75% |
| SCHW231006P00044000 | 2023-09-27 11:03AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 93 | 93 | 75.00% |
| SCHW231006P00044500 | 2023-09-28 10:18AM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 574 | 71.88% |
| SCHW231006P00045000 | 2023-09-29 3:57PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 345 | 1,903 | 71.09% |
| SCHW231006P00045500 | 2023-10-02 11:04AM EDT | 45.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 25 | 108 | 67.19% |
| SCHW231006P00046000 | 2023-09-27 2:25PM EDT | 46.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 18 | 50 | 60.94% |
| SCHW231006P00046500 | 2023-10-02 10:45AM EDT | 46.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 95 | 21 | 61.72% |
| SCHW231006P00047000 | 2023-10-02 10:54AM EDT | 47.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 105 | 480 | 57.81% |
| SCHW231006P00047500 | 2023-10-02 10:57AM EDT | 47.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 20 | 7 | 57.03% |
| SCHW231006P00048000 | 2023-09-29 3:46PM EDT | 48.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2 | 197 | 53.13% |
| SCHW231006P00048500 | 2023-10-02 10:54AM EDT | 48.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 57 | 43 | 50.39% |
| SCHW231006P00049000 | 2023-09-29 2:02PM EDT | 49.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 40 | 802 | 50.00% |
| SCHW231006P00049500 | 2023-10-02 10:15AM EDT | 49.50 | 0.05 | 0.06 | 0.07 | 0.00 | - | 1 | 59 | 47.27% |
| SCHW231006P00050000 | 2023-10-02 10:58AM EDT | 50.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 168 | 725 | 45.31% |
| SCHW231006P00051000 | 2023-10-02 10:50AM EDT | 51.00 | 0.16 | 0.14 | 0.14 | +0.05 | +45.45% | 350 | 164 | 40.72% |
| SCHW231006P00052000 | 2023-10-02 11:03AM EDT | 52.00 | 0.26 | 0.23 | 0.26 | +0.10 | +62.50% | 75 | 1,289 | 38.09% |
| SCHW231006P00053000 | 2023-10-02 11:01AM EDT | 53.00 | 0.49 | 0.44 | 0.45 | +0.19 | +63.33% | 540 | 1,433 | 34.47% |
| SCHW231006P00054000 | 2023-10-02 11:03AM EDT | 54.00 | 0.84 | 0.83 | 0.86 | +0.27 | +47.37% | 337 | 4,022 | 34.23% |
| SCHW231006P00055000 | 2023-10-02 11:03AM EDT | 55.00 | 1.38 | 1.30 | 1.36 | +0.48 | +53.33% | 165 | 794 | 29.98% |
| SCHW231006P00056000 | 2023-10-02 11:03AM EDT | 56.00 | 2.06 | 2.01 | 2.11 | +0.64 | +45.07% | 5 | 389 | 27.54% |
| SCHW231006P00057000 | 2023-10-02 9:35AM EDT | 57.00 | 2.79 | 2.87 | 3.10 | +0.58 | +26.24% | 3 | 98 | 35.55% |
| SCHW231006P00058000 | 2023-10-02 10:40AM EDT | 58.00 | 4.00 | 3.85 | 3.95 | +1.01 | +33.78% | 5 | 845 | 0.00% |
| SCHW231006P00059000 | 2023-09-29 2:20PM EDT | 59.00 | 4.20 | 4.95 | 5.10 | 0.00 | - | 7 | 113 | 51.37% |
| SCHW231006P00060000 | 2023-10-02 9:40AM EDT | 60.00 | 5.35 | 5.90 | 6.10 | -0.30 | -5.31% | 1 | 46 | 58.59% |
| SCHW231006P00061000 | 2023-09-26 3:20PM EDT | 61.00 | 7.00 | 6.90 | 7.10 | 0.00 | - | 26 | 7 | 65.63% |
| SCHW231006P00062000 | 2023-09-27 2:41PM EDT | 62.00 | 7.60 | 7.90 | 8.10 | 0.00 | - | 1 | 3 | 72.27% |
| SCHW231006P00063000 | 2023-09-29 3:17PM EDT | 63.00 | 8.02 | 8.80 | 9.00 | 0.00 | - | 2 | 2 | 51.56% |
| SCHW231006P00064000 | 2023-09-20 3:00PM EDT | 64.00 | 7.05 | 9.90 | 10.25 | 0.00 | - | 390 | 0 | 80.86% |
| SCHW231006P00065000 | 2023-09-12 11:41AM EDT | 65.00 | 4.51 | 10.90 | 11.20 | 0.00 | - | 3 | 0 | 81.64% |
| SCHW231006P00066000 | 2023-08-25 11:32AM EDT | 66.00 | 7.80 | 10.65 | 11.10 | 0.00 | - | 20 | 0 | 0.00% |
| SCHW231006P00067000 | 2023-09-14 9:45AM EDT | 67.00 | 7.62 | 12.90 | 13.10 | 0.00 | - | 2 | 0 | 68.75% |
| SCHW231006P00085000 | 2023-09-29 2:00PM EDT | 85.00 | 30.25 | 30.90 | 31.25 | 0.00 | - | 2 | 0 | 180.47% |
© 2023 Yahoo. All rights reserved.
