SCHW - The Charles Schwab Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230602C00025000 | 2023-05-17 1:37PM EDT | 25.00 | 26.95 | 28.40 | 29.10 | 0.00 | - | - | 10 | 307.81% |
| SCHW230602C00030000 | 2023-05-26 10:21AM EDT | 30.00 | 24.00 | 23.45 | 24.00 | +1.10 | +4.80% | 6 | 6 | 228.13% |
| SCHW230602C00037000 | 2023-05-16 2:09PM EDT | 37.00 | 13.60 | 16.45 | 17.05 | 0.00 | - | - | 1 | 162.50% |
| SCHW230602C00038000 | 2023-05-25 9:45AM EDT | 38.00 | 15.20 | 15.45 | 16.05 | 0.00 | - | - | 1 | 152.34% |
| SCHW230602C00040000 | 2023-05-18 10:26AM EDT | 40.00 | 11.73 | 13.45 | 14.05 | 0.00 | - | 3 | 2 | 132.42% |
| SCHW230602C00041000 | 2023-05-15 11:38AM EDT | 41.00 | 10.00 | 12.45 | 13.00 | 0.00 | - | 2 | 2 | 115.63% |
| SCHW230602C00043000 | 2023-05-26 12:21PM EDT | 43.00 | 10.95 | 10.50 | 11.00 | +5.30 | +93.81% | 1 | 4 | 104.30% |
| SCHW230602C00044000 | 2023-05-09 2:11PM EDT | 44.00 | 4.85 | 9.50 | 10.05 | 0.00 | - | 5 | 6 | 100.00% |
| SCHW230602C00045000 | 2023-05-26 12:18PM EDT | 45.00 | 8.90 | 8.65 | 9.00 | -0.10 | -1.11% | 110 | 61 | 98.44% |
| SCHW230602C00045500 | 2023-05-17 11:48AM EDT | 45.50 | 6.05 | 8.15 | 8.50 | 0.00 | - | - | 1 | 93.36% |
| SCHW230602C00046000 | 2023-05-26 2:38PM EDT | 46.00 | 7.91 | 7.55 | 8.05 | +0.86 | +12.20% | 1 | 16 | 85.16% |
| SCHW230602C00047000 | 2023-05-25 2:25PM EDT | 47.00 | 7.02 | 6.60 | 7.10 | 0.00 | - | 3 | 23 | 81.64% |
| SCHW230602C00047500 | 2023-05-19 11:32AM EDT | 47.50 | 4.38 | 6.05 | 6.55 | 0.00 | - | 5 | 7 | 70.70% |
| SCHW230602C00048000 | 2023-05-26 3:02PM EDT | 48.00 | 5.95 | 5.65 | 6.05 | +0.25 | +4.39% | 11 | 69 | 71.48% |
| SCHW230602C00048500 | 2023-05-26 3:53PM EDT | 48.50 | 5.33 | 5.05 | 5.55 | +1.20 | +29.06% | 1 | 75 | 61.13% |
| SCHW230602C00049000 | 2023-05-26 2:38PM EDT | 49.00 | 4.95 | 4.70 | 5.00 | -0.26 | -4.99% | 1 | 1,859 | 61.33% |
| SCHW230602C00049500 | 2023-05-25 1:50PM EDT | 49.50 | 4.65 | 4.25 | 4.50 | 0.00 | - | 1 | 106 | 58.40% |
| SCHW230602C00050000 | 2023-05-26 3:46PM EDT | 50.00 | 3.96 | 3.75 | 4.00 | -0.44 | -10.00% | 51 | 926 | 53.13% |
| SCHW230602C00050500 | 2023-05-26 2:35PM EDT | 50.50 | 3.47 | 3.30 | 3.40 | +1.00 | +40.49% | 13 | 35 | 49.61% |
| SCHW230602C00051000 | 2023-05-26 3:50PM EDT | 51.00 | 2.99 | 2.87 | 3.10 | -0.33 | -9.94% | 51 | 446 | 56.15% |
| SCHW230602C00051500 | 2023-05-26 3:30PM EDT | 51.50 | 2.61 | 2.44 | 2.58 | -0.33 | -11.22% | 28 | 803 | 48.63% |
| SCHW230602C00052000 | 2023-05-26 3:49PM EDT | 52.00 | 2.18 | 2.05 | 2.19 | -0.33 | -13.15% | 65 | 616 | 47.46% |
| SCHW230602C00052500 | 2023-05-26 3:59PM EDT | 52.50 | 1.72 | 1.68 | 1.78 | -0.57 | -24.89% | 258 | 673 | 44.24% |
| SCHW230602C00053000 | 2023-05-26 3:57PM EDT | 53.00 | 1.43 | 1.37 | 1.43 | -0.51 | -26.29% | 603 | 988 | 42.63% |
| SCHW230602C00053500 | 2023-05-26 3:59PM EDT | 53.50 | 1.07 | 1.07 | 1.11 | -0.45 | -29.61% | 947 | 755 | 40.92% |
| SCHW230602C00054000 | 2023-05-26 3:59PM EDT | 54.00 | 0.83 | 0.83 | 0.85 | -0.49 | -37.12% | 1,159 | 887 | 40.04% |
| SCHW230602C00054500 | 2023-05-26 3:59PM EDT | 54.50 | 0.65 | 0.62 | 0.66 | -0.42 | -39.25% | 716 | 557 | 40.43% |
| SCHW230602C00055000 | 2023-05-26 3:59PM EDT | 55.00 | 0.46 | 0.46 | 0.48 | -0.38 | -45.24% | 1,278 | 2,036 | 39.75% |
| SCHW230602C00056000 | 2023-05-26 3:58PM EDT | 56.00 | 0.25 | 0.24 | 0.27 | -0.26 | -50.98% | 1,287 | 728 | 40.92% |
| SCHW230602C00057000 | 2023-05-26 3:59PM EDT | 57.00 | 0.13 | 0.13 | 0.15 | -0.17 | -56.67% | 609 | 2,576 | 42.38% |
| SCHW230602C00058000 | 2023-05-26 3:33PM EDT | 58.00 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 303 | 349 | 44.92% |
| SCHW230602C00059000 | 2023-05-26 3:44PM EDT | 59.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 354 | 244 | 48.05% |
| SCHW230602C00060000 | 2023-05-26 3:47PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 341 | 409 | 50.78% |
| SCHW230602C00061000 | 2023-05-26 3:58PM EDT | 61.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 320 | 287 | 53.13% |
| SCHW230602C00062000 | 2023-05-26 11:23AM EDT | 62.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 140 | 56.25% |
| SCHW230602C00063000 | 2023-05-26 3:46PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 155 | 61.72% |
| SCHW230602C00064000 | 2023-05-24 2:06PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 367 | 60.94% |
| SCHW230602C00065000 | 2023-05-26 12:33PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 90 | 65.63% |
| SCHW230602C00066000 | 2023-05-19 11:31AM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 74.22% |
| SCHW230602C00067000 | 2023-04-21 12:28PM EDT | 67.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 82.03% |
| SCHW230602C00068000 | 2023-05-12 9:40AM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 16 | 82.81% |
| SCHW230602C00070000 | 2023-05-26 3:33PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 25 | 92.19% |
| SCHW230602C00075000 | 2023-05-25 10:09AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 107.81% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230602P00025000 | 2023-05-08 9:35AM EDT | 25.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 250.00% |
| SCHW230602P00030000 | 2023-05-23 11:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 410 | 175.00% |
| SCHW230602P00031000 | 2023-05-12 12:57PM EDT | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 23 | 184.38% |
| SCHW230602P00032000 | 2023-05-12 2:38PM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 175.00% |
| SCHW230602P00033000 | 2023-05-10 1:50PM EDT | 33.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 165.63% |
| SCHW230602P00034000 | 2023-05-09 9:56AM EDT | 34.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 156.25% |
| SCHW230602P00035000 | 2023-05-24 10:20AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 33 | 146.88% |
| SCHW230602P00036000 | 2023-05-24 1:43PM EDT | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 214 | 137.50% |
| SCHW230602P00037000 | 2023-05-26 12:07PM EDT | 37.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 240 | 128.13% |
| SCHW230602P00038000 | 2023-05-15 11:44AM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 120.31% |
| SCHW230602P00039000 | 2023-05-24 2:45PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 89 | 112.50% |
| SCHW230602P00040000 | 2023-05-26 3:58PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10,888 | 98.44% |
| SCHW230602P00040500 | 2023-05-22 3:59PM EDT | 40.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 105 | 95.31% |
| SCHW230602P00041000 | 2023-05-26 2:57PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 420 | 96.88% |
| SCHW230602P00041500 | 2023-05-25 10:50AM EDT | 41.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 1 | 120.70% |
| SCHW230602P00042000 | 2023-05-26 10:46AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 152 | 164 | 89.06% |
| SCHW230602P00042500 | 2023-05-25 3:37PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 755 | 84.38% |
| SCHW230602P00043000 | 2023-05-26 12:44PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 601 | 81.25% |
| SCHW230602P00043500 | 2023-05-24 9:34AM EDT | 43.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 8 | 29 | 85.16% |
| SCHW230602P00044000 | 2023-05-26 3:50PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 276 | 73.44% |
| SCHW230602P00044500 | 2023-05-24 11:30AM EDT | 44.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 149 | 65.63% |
| SCHW230602P00045000 | 2023-05-26 12:40PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 118 | 817 | 62.50% |
| SCHW230602P00045500 | 2023-05-25 12:37PM EDT | 45.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 16 | 62.50% |
| SCHW230602P00046000 | 2023-05-26 3:50PM EDT | 46.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 26 | 5,227 | 63.28% |
| SCHW230602P00046500 | 2023-05-26 2:56PM EDT | 46.50 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 11 | 159 | 55.47% |
| SCHW230602P00047000 | 2023-05-26 3:50PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 83 | 233 | 53.91% |
| SCHW230602P00047500 | 2023-05-26 3:58PM EDT | 47.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 17 | 210 | 51.56% |
| SCHW230602P00048000 | 2023-05-26 3:51PM EDT | 48.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 132 | 2,201 | 51.95% |
| SCHW230602P00048500 | 2023-05-26 3:57PM EDT | 48.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 292 | 588 | 50.00% |
| SCHW230602P00049000 | 2023-05-26 3:58PM EDT | 49.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 115 | 732 | 47.27% |
| SCHW230602P00049500 | 2023-05-26 3:56PM EDT | 49.50 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 30 | 672 | 45.90% |
| SCHW230602P00050000 | 2023-05-26 3:58PM EDT | 50.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 275 | 1,298 | 43.75% |
| SCHW230602P00050500 | 2023-05-26 3:50PM EDT | 50.50 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 71 | 1,039 | 43.56% |
| SCHW230602P00051000 | 2023-05-26 3:59PM EDT | 51.00 | 0.18 | 0.18 | 0.20 | -0.09 | -33.33% | 341 | 287 | 41.99% |
| SCHW230602P00051500 | 2023-05-26 3:58PM EDT | 51.50 | 0.25 | 0.25 | 0.27 | -0.06 | -19.35% | 154 | 282 | 40.82% |
| SCHW230602P00052000 | 2023-05-26 3:59PM EDT | 52.00 | 0.35 | 0.35 | 0.37 | -0.07 | -16.67% | 415 | 1,169 | 40.04% |
| SCHW230602P00052500 | 2023-05-26 3:55PM EDT | 52.50 | 0.46 | 0.47 | 0.50 | -0.07 | -13.21% | 299 | 88 | 39.36% |
| SCHW230602P00053000 | 2023-05-26 3:58PM EDT | 53.00 | 0.65 | 0.64 | 0.69 | -0.02 | -2.99% | 270 | 470 | 39.75% |
| SCHW230602P00053500 | 2023-05-26 3:57PM EDT | 53.50 | 0.81 | 0.85 | 0.89 | -0.15 | -15.62% | 105 | 242 | 38.87% |
| SCHW230602P00054000 | 2023-05-26 3:54PM EDT | 54.00 | 1.08 | 1.09 | 1.15 | -0.01 | -0.92% | 132 | 589 | 38.87% |
| SCHW230602P00054500 | 2023-05-26 3:28PM EDT | 54.50 | 1.32 | 1.40 | 1.43 | +0.02 | +1.54% | 223 | 70 | 37.99% |
| SCHW230602P00055000 | 2023-05-26 12:31PM EDT | 55.00 | 1.45 | 1.72 | 1.77 | -0.13 | -8.23% | 216 | 379 | 37.94% |
| SCHW230602P00056000 | 2023-05-26 10:52AM EDT | 56.00 | 2.25 | 2.49 | 2.59 | -1.75 | -43.75% | 3 | 34 | 40.33% |
| SCHW230602P00057000 | 2023-05-26 11:04AM EDT | 57.00 | 3.20 | 3.35 | 3.50 | +0.05 | +1.59% | 2 | 73 | 43.95% |
| SCHW230602P00058000 | 2023-05-25 10:57AM EDT | 58.00 | 4.15 | 4.15 | 4.45 | 0.00 | - | 2 | 4 | 48.05% |
| SCHW230602P00059000 | 2023-05-23 2:23PM EDT | 59.00 | 6.35 | 5.15 | 5.50 | 0.00 | - | - | 2 | 60.74% |
| SCHW230602P00060000 | 2023-05-26 3:24PM EDT | 60.00 | 6.10 | 6.10 | 6.40 | -1.46 | -19.31% | 21 | 0 | 56.25% |
| SCHW230602P00063000 | 2023-05-19 12:15PM EDT | 63.00 | 11.55 | 9.00 | 9.55 | 0.00 | - | 1 | 0 | 95.51% |
| SCHW230602P00065000 | 2023-04-19 1:17PM EDT | 65.00 | 9.74 | 12.95 | 13.55 | 0.00 | - | - | 0 | 215.82% |
| SCHW230602P00075000 | 2023-05-19 1:01PM EDT | 75.00 | 23.50 | 21.05 | 21.55 | 0.00 | - | 1 | 0 | 167.19% |
© 2023 Yahoo. All rights reserved.