UK markets open in 2 hours 10 minutes
NIKKEI 225
26,572.60 +141.05 (+0.53%) HANG SENG
17,665.85 -189.29 (-1.06%) CRUDE OIL
77.19 +0.48 (+0.63%) GOLD FUTURES
1,638.20 +4.80 (+0.29%) DOW
29,260.81 -329.60 (-1.11%) BTC-GBP
18,608.38 +1,006.80 (+5.72%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220930C00065000 | 2022-09-22 9:48AM EDT | 65.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW220930C00066000 | 2022-09-23 3:54PM EDT | 66.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW220930C00067000 | 2022-09-08 1:19PM EDT | 67.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW220930C00068000 | 2022-09-26 1:35PM EDT | 68.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW220930C00069000 | 2022-09-26 3:53PM EDT | 69.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW220930C00070000 | 2022-09-26 3:17PM EDT | 70.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SCHW220930C00071000 | 2022-09-26 3:03PM EDT | 71.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| SCHW220930C00072000 | 2022-09-26 1:43PM EDT | 72.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SCHW220930C00073000 | 2022-09-26 3:27PM EDT | 73.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| SCHW220930C00074000 | 2022-09-26 3:52PM EDT | 74.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SCHW220930C00075000 | 2022-09-26 3:34PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SCHW220930C00076000 | 2022-09-26 3:16PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SCHW220930C00077000 | 2022-09-26 3:57PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SCHW220930C00078000 | 2022-09-26 11:27AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 25.00% |
| SCHW220930C00079000 | 2022-09-23 1:24PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW220930C00080000 | 2022-09-19 3:55PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SCHW220930C00081000 | 2022-09-23 1:42PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SCHW220930C00082000 | 2022-09-16 3:19PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCHW220930C00083000 | 2022-09-15 10:08AM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW220930C00085000 | 2022-09-19 2:00PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SCHW220930C00090000 | 2022-09-09 9:36AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220930P00040000 | 2022-09-21 2:42PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW220930P00045000 | 2022-09-23 10:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| SCHW220930P00050000 | 2022-09-21 9:51AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW220930P00055000 | 2022-09-19 10:57AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW220930P00058000 | 2022-08-31 3:38PM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW220930P00059000 | 2022-09-15 9:30AM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW220930P00060000 | 2022-08-26 11:20AM EDT | 60.00 | 0.28 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 82.03% |
| SCHW220930P00061000 | 2022-09-23 11:59AM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCHW220930P00062000 | 2022-09-12 11:25AM EDT | 62.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW220930P00063000 | 2022-09-23 2:32PM EDT | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SCHW220930P00064000 | 2022-09-26 11:49AM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW220930P00065000 | 2022-09-26 3:59PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SCHW220930P00066000 | 2022-09-26 3:53PM EDT | 66.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| SCHW220930P00067000 | 2022-09-26 11:44AM EDT | 67.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SCHW220930P00068000 | 2022-09-26 3:53PM EDT | 68.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| SCHW220930P00069000 | 2022-09-26 3:57PM EDT | 69.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SCHW220930P00070000 | 2022-09-26 3:28PM EDT | 70.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 3.13% |
| SCHW220930P00071000 | 2022-09-26 3:15PM EDT | 71.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| SCHW220930P00072000 | 2022-09-26 11:43AM EDT | 72.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| SCHW220930P00073000 | 2022-09-26 1:45PM EDT | 73.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW220930P00074000 | 2022-09-23 3:02PM EDT | 74.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW220930P00075000 | 2022-09-23 2:48PM EDT | 75.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW220930P00076000 | 2022-09-26 2:47PM EDT | 76.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW220930P00077000 | 2022-08-16 3:33PM EDT | 77.00 | 3.10 | 4.70 | 5.05 | 0.00 | - | 34 | 34 | 0.00% |
| SCHW220930P00078000 | 2022-09-21 2:50PM EDT | 78.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW220930P00079000 | 2022-09-22 3:58PM EDT | 79.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.00% |
| SCHW220930P00080000 | 2022-09-22 2:34PM EDT | 80.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
