SCHW - The Charles Schwab Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:55.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230602C000550002023-05-26 3:59PM EDT2023-06-020.460.460.48-0.38-45.24%1,2782,03636.33%
SCHW230609C000550002023-05-26 3:59PM EDT2023-06-090.920.900.99-0.42-31.34%6753338.28%
SCHW230616C000550002023-05-26 3:59PM EDT2023-06-161.441.431.47-0.44-23.40%1,7579,58740.77%
SCHW230623C000550002023-05-26 3:50PM EDT2023-06-231.811.691.84-0.30-14.22%2321,08941.55%
SCHW230630C000550002023-05-26 3:58PM EDT2023-06-302.051.982.09-0.36-14.94%4057140.87%
SCHW230721C000550002023-05-26 3:51PM EDT2023-07-213.102.983.05-0.30-8.82%1,1849,37243.75%
SCHW230818C000550002023-05-26 3:34PM EDT2023-08-183.803.703.80-0.30-7.32%491,33242.97%
SCHW230915C000550002023-05-26 3:23PM EDT2023-09-154.504.304.40-0.25-5.26%993,68742.24%
SCHW231020C000550002023-05-26 3:58PM EDT2023-10-205.205.205.35-0.50-8.77%1268243.84%
SCHW231215C000550002023-05-26 12:57PM EDT2023-12-156.436.056.55-0.22-3.31%331344.82%
SCHW240119C000550002023-05-26 2:36PM EDT2024-01-197.086.907.20-0.17-2.34%1284,51145.17%
SCHW240315C000550002023-05-26 3:15PM EDT2024-03-157.857.207.90-0.15-1.88%51,27444.30%
SCHW240621C000550002023-05-26 3:11PM EDT2024-06-219.228.959.25-0.28-2.95%71,18044.51%
SCHW241220C000550002023-05-19 9:32AM EDT2024-12-2010.0010.6011.200.00-16044.19%
SCHW250117C000550002023-05-26 12:37PM EDT2025-01-1711.5210.8511.50+0.12+1.05%22,11244.28%
SCHW250620C000550002023-05-26 3:06PM EDT2025-06-2012.6512.4012.90+1.24+10.87%2062544.20%
SCHW251219C000550002023-05-25 10:42AM EDT2025-12-1913.8012.6014.350.00-461544.09%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW230602P000550002023-05-26 12:30PM EDT2023-06-021.451.721.77-0.13-8.23%21637934.67%
SCHW230609P000550002023-05-26 3:50PM EDT2023-06-092.092.112.25-0.96-31.48%44336.48%
SCHW230616P000550002023-05-26 2:31PM EDT2023-06-162.522.582.65-0.10-3.82%4294,92537.70%
SCHW230623P000550002023-05-24 9:53AM EDT2023-06-233.952.762.930.00-12637.35%
SCHW230630P000550002023-05-26 2:47PM EDT2023-06-302.992.963.15-0.09-2.92%104436.72%
SCHW230721P000550002023-05-26 3:25PM EDT2023-07-213.753.803.95+0.03+0.81%3195838.57%
SCHW230818P000550002023-05-26 3:34PM EDT2023-08-184.534.504.65+0.08+1.80%12387138.27%
SCHW230915P000550002023-05-26 12:53PM EDT2023-09-155.004.955.10+0.05+1.01%916,93636.91%
SCHW231020P000550002023-05-25 3:17PM EDT2023-10-205.685.555.750.00-71636.99%
SCHW231215P000550002023-05-26 2:23PM EDT2023-12-156.456.406.65+0.10+1.57%301,01837.10%
SCHW240119P000550002023-05-25 1:33PM EDT2024-01-196.916.807.000.00-548,53436.28%
SCHW240315P000550002023-05-24 3:31PM EDT2024-03-158.327.357.550.00-196435.51%
SCHW240621P000550002023-05-25 10:36AM EDT2024-06-218.208.009.050.00-136037.55%
SCHW241220P000550002023-05-03 10:25AM EDT2024-12-2011.508.909.900.00-174834.23%
SCHW250117P000550002023-05-25 1:56PM EDT2025-01-179.979.1010.450.00-1273735.45%
SCHW250620P000550002023-04-21 3:37PM EDT2025-06-2010.3010.7512.050.00-1236.93%
SCHW251219P000550002023-05-05 11:12AM EDT2025-12-1912.0510.3511.700.00-217432.11%