UK markets open in 52 minutes
NIKKEI 225
27,509.46 +107.41 (+0.39%) HANG SENG
21,650.99 -307.37 (-1.40%) CRUDE OIL
75.81 -0.07 (-0.09%) GOLD FUTURES
1,929.40 -1.40 (-0.07%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,255.94 -327.94 (-1.67%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230203C00050000 | 2023-01-23 3:59PM EST | 50.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW230203C00070000 | 2023-02-02 9:30AM EST | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW230203C00071000 | 2023-02-01 9:30AM EST | 71.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW230203C00073000 | 2023-02-02 9:30AM EST | 73.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW230203C00074000 | 2023-02-02 3:55PM EST | 74.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHW230203C00075000 | 2023-02-02 3:59PM EST | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SCHW230203C00076000 | 2023-02-02 3:47PM EST | 76.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,603 | 0 | 0.00% |
| SCHW230203C00077000 | 2023-02-02 3:55PM EST | 77.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| SCHW230203C00077500 | 2023-02-02 1:37PM EST | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SCHW230203C00078000 | 2023-02-02 3:47PM EST | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SCHW230203C00079000 | 2023-02-02 3:15PM EST | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SCHW230203C00080000 | 2023-02-02 3:58PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| SCHW230203C00081000 | 2023-02-02 3:55PM EST | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SCHW230203C00082000 | 2023-02-02 3:41PM EST | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SCHW230203C00082500 | 2023-02-02 10:46AM EST | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| SCHW230203C00083000 | 2023-02-02 2:29PM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 50.00% |
| SCHW230203C00084000 | 2023-02-02 11:02AM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW230203C00085000 | 2023-02-02 3:45PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW230203C00086000 | 2023-01-19 1:19PM EST | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW230203C00087000 | 2023-01-19 9:38AM EST | 87.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW230203C00088000 | 2023-01-20 9:40AM EST | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW230203C00089000 | 2023-01-20 1:59PM EST | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SCHW230203C00090000 | 2023-01-19 9:35AM EST | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW230203C00091000 | 2023-01-17 3:02PM EST | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SCHW230203C00092000 | 2023-01-26 11:42AM EST | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW230203C00093000 | 2023-01-09 12:38PM EST | 93.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW230203C00095000 | 2022-12-30 3:58PM EST | 95.00 | 0.26 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 365.04% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230203P00045000 | 2023-01-23 12:59PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW230203P00050000 | 2023-01-27 1:04PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| SCHW230203P00055000 | 2023-01-30 1:45PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW230203P00060000 | 2023-01-27 2:00PM EST | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| SCHW230203P00065000 | 2023-02-01 10:56AM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW230203P00066000 | 2023-02-01 10:56AM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SCHW230203P00067000 | 2023-01-27 1:04PM EST | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SCHW230203P00069000 | 2023-01-31 2:45PM EST | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| SCHW230203P00070000 | 2023-02-01 1:10PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SCHW230203P00071000 | 2023-02-02 2:45PM EST | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SCHW230203P00072000 | 2023-02-02 3:55PM EST | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SCHW230203P00073000 | 2023-02-02 3:58PM EST | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SCHW230203P00074000 | 2023-02-02 1:46PM EST | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| SCHW230203P00075000 | 2023-02-02 3:36PM EST | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| SCHW230203P00076000 | 2023-02-02 3:55PM EST | 76.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 6.25% |
| SCHW230203P00077000 | 2023-02-02 3:55PM EST | 77.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SCHW230203P00077500 | 2023-02-02 3:38PM EST | 77.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2,790 | 0 | 0.00% |
| SCHW230203P00078000 | 2023-02-02 3:47PM EST | 78.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SCHW230203P00079000 | 2023-02-02 3:58PM EST | 79.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| SCHW230203P00080000 | 2023-02-02 3:36PM EST | 80.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SCHW230203P00081000 | 2023-02-02 11:45AM EST | 81.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW230203P00082000 | 2023-02-01 3:59PM EST | 82.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW230203P00082500 | 2023-01-30 10:42AM EST | 82.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW230203P00083000 | 2023-02-01 3:46PM EST | 83.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW230203P00084000 | 2023-01-27 2:54PM EST | 84.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SCHW230203P00085000 | 2023-01-30 11:30AM EST | 85.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW230203P00086000 | 2023-01-17 2:43PM EST | 86.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| SCHW230203P00087000 | 2023-01-10 10:52AM EST | 87.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
