UK markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.86-1.89 (-2.50%)
At close: 04:00PM EDT
73.53 -0.33 (-0.45%)
After hours: 05:24PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW220819C000700002022-08-19 3:51PM EDT2022-08-193.803.804.00-2.20-36.67%2093460.16%
SCHW220826C000700002022-08-18 1:49PM EDT2022-08-265.704.004.200.00-106736.96%
SCHW220902C000700002022-08-19 3:51PM EDT2022-09-024.334.304.60-1.75-28.78%25936.77%
SCHW220909C000700002022-08-19 10:19AM EDT2022-09-094.954.604.85-1.65-25.00%114634.82%
SCHW220916C000700002022-08-19 3:56PM EDT2022-09-164.944.905.10-1.45-22.69%162,88234.01%
SCHW220923C000700002022-08-12 3:09PM EDT2022-09-236.045.255.550.00-11036.23%
SCHW220930C000700002022-08-15 1:30PM EDT2022-09-307.405.505.850.00-91036.52%
SCHW221118C000700002022-08-19 2:46PM EDT2022-11-187.247.257.45-1.30-15.22%21336.83%
SCHW221216C000700002022-08-19 1:57PM EDT2022-12-168.108.008.15-1.10-11.96%2176736.68%
SCHW230120C000700002022-08-19 9:43AM EDT2023-01-209.208.909.20-0.80-8.00%422,60238.09%
SCHW230317C000700002022-08-15 12:07PM EDT2023-03-1711.7510.0010.350.00-10014238.07%
SCHW230616C000700002022-08-12 1:56PM EDT2023-06-1611.7611.4511.900.00-232737.92%
SCHW240119C000700002022-08-16 11:51AM EDT2024-01-1916.2514.1014.600.00-823937.05%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW220819P000700002022-08-16 3:51PM EDT2022-08-190.020.000.010.00-516547.66%
SCHW220826P000700002022-08-19 2:21PM EDT2022-08-260.250.170.26+0.13+108.33%43633.79%
SCHW220902P000700002022-08-19 3:07PM EDT2022-09-020.600.480.58+0.30+100.00%224433.11%
SCHW220909P000700002022-08-19 10:28AM EDT2022-09-090.700.740.82+0.13+22.81%1731.84%
SCHW220916P000700002022-08-19 2:20PM EDT2022-09-161.061.001.06+0.35+49.30%203,25631.37%
SCHW220923P000700002022-08-19 9:41AM EDT2022-09-231.251.231.40+0.27+27.55%1632.59%
SCHW220930P000700002022-08-16 1:09PM EDT2022-09-301.081.511.630.00-2932.47%
SCHW221118P000700002022-08-18 1:07PM EDT2022-11-182.683.103.250.00---34.36%
SCHW221216P000700002022-08-19 3:33PM EDT2022-12-163.853.703.85+0.52+15.62%197333.91%
SCHW230120P000700002022-08-19 11:58AM EDT2023-01-204.404.404.55+0.60+15.79%163,24333.73%
SCHW230317P000700002022-08-15 1:22PM EDT2023-03-174.705.205.550.00-527333.66%
SCHW230616P000700002022-08-18 3:34PM EDT2023-06-165.756.456.750.00-44,27232.86%
SCHW240119P000700002022-08-15 1:45PM EDT2024-01-197.708.108.550.00-948830.48%