UK markets close in 3 hours 42 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.55+0.17 (+0.31%)
At close: 04:00PM EDT
54.94 +0.39 (+0.71%)
Pre-market: 07:12AM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230929C000450002023-09-28 12:34PM EDT2023-09-299.570.000.000.00-200.00%
SCHW231006C000450002023-09-28 12:34PM EDT2023-10-069.659.559.70+9.65-2072.27%
SCHW231020C000450002023-09-28 9:48AM EDT2023-10-209.500.000.000.00-1750.00%
SCHW231027C000450002023-09-15 1:31PM EDT2023-10-2713.200.000.000.00--10.00%
SCHW231117C000450002023-09-28 3:09PM EDT2023-11-1710.420.000.000.00-12310.00%
SCHW231215C000450002023-09-26 12:47PM EDT2023-12-1510.250.000.000.00-2580.00%
SCHW240119C000450002023-09-28 2:35PM EDT2024-01-1911.150.000.000.00-11,9620.00%
SCHW240315C000450002023-09-26 1:06PM EDT2024-03-1511.600.000.000.00-13640.00%
SCHW240419C000450002023-09-22 2:43PM EDT2024-04-1913.050.000.000.00-1190.00%
SCHW240621C000450002023-09-25 3:22PM EDT2024-06-2113.750.000.000.00-183700.00%
SCHW240719C000450002023-09-27 10:26AM EDT2024-07-1913.650.000.000.00-1811810.00%
SCHW240920C000450002023-09-25 9:44AM EDT2024-09-2014.400.000.000.00-1280.00%
SCHW241220C000450002023-07-18 2:48PM EDT2024-12-2024.8019.4519.650.00-14966.46%
SCHW250117C000450002023-09-26 2:39PM EDT2025-01-1714.750.000.000.00-16910.00%
SCHW250620C000450002023-09-12 1:50PM EDT2025-06-2021.570.000.000.00-1530.00%
SCHW251219C000450002023-09-26 2:19PM EDT2025-12-1917.250.000.000.00-12790.00%
SCHW260116C000450002023-09-26 2:41PM EDT2026-01-1617.540.000.000.00-120.00%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230929P000450002023-09-28 9:30AM EDT2023-09-290.020.000.000.00-13,18650.00%
SCHW231006P000450002023-09-28 3:50PM EDT2023-10-060.020.000.000.00-5611,75725.00%
SCHW231013P000450002023-09-28 2:21PM EDT2023-10-130.080.000.000.00-732225.00%
SCHW231020P000450002023-09-28 1:35PM EDT2023-10-200.290.000.000.00-4022,84325.00%
SCHW231027P000450002023-09-28 9:48AM EDT2023-10-270.400.000.000.00-533012.50%
SCHW231103P000450002023-09-27 1:35PM EDT2023-11-030.470.000.000.00-85412.50%
SCHW231117P000450002023-09-28 3:58PM EDT2023-11-170.610.000.000.00-991612.50%
SCHW231215P000450002023-09-28 3:16PM EDT2023-12-150.800.000.000.00-502,25712.50%
SCHW240119P000450002023-09-28 3:48PM EDT2024-01-191.190.000.000.00-2478,0106.25%
SCHW240315P000450002023-09-27 3:54PM EDT2024-03-151.900.000.000.00-742,3436.25%
SCHW240419P000450002023-09-28 10:35AM EDT2024-04-192.080.000.000.00-1946.25%
SCHW240621P000450002023-09-28 3:49PM EDT2024-06-212.470.000.000.00-43,1026.25%
SCHW240719P000450002023-09-22 3:50PM EDT2024-07-192.450.000.000.00-75766.25%
SCHW240920P000450002023-09-26 11:34AM EDT2024-09-203.100.000.000.00-11156.25%
SCHW241220P000450002023-09-22 3:45PM EDT2024-12-203.300.000.000.00-3753.13%
SCHW250117P000450002023-09-28 11:48AM EDT2025-01-173.680.000.000.00-92,1883.13%
SCHW250620P000450002023-09-15 11:10AM EDT2025-06-203.850.000.000.00-9883.13%
SCHW251219P000450002023-09-26 1:08PM EDT2025-12-195.400.000.000.00-21,1703.13%
SCHW260116P000450002023-09-26 2:39PM EDT2026-01-165.510.000.000.00-173.13%