UK markets close in 5 hours

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.59-0.65 (-0.80%)
At close: 04:00PM EST
80.84 +0.25 (+0.31%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW221209C000800002022-12-06 3:23PM EST2022-12-091.110.000.000.00-900.00%
SCHW221216C000800002022-12-06 3:58PM EST2022-12-162.100.000.000.00-27100.00%
SCHW221223C000800002022-12-02 3:17PM EST2022-12-233.800.000.000.00-2000.00%
SCHW221230C000800002022-12-05 9:30AM EST2022-12-303.820.000.000.00-200.00%
SCHW230106C000800002022-12-02 10:55AM EST2023-01-064.100.000.000.00-100.00%
SCHW230120C000800002022-12-06 11:04AM EST2023-01-204.500.000.000.00-500.00%
SCHW230217C000800002022-12-06 3:18PM EST2023-02-175.000.000.000.00-34100.00%
SCHW230317C000800002022-12-06 2:42PM EST2023-03-175.800.000.000.00-600.00%
SCHW230616C000800002022-12-06 1:39PM EST2023-06-168.430.000.000.00-4800.00%
SCHW240119C000800002022-12-06 12:53PM EST2024-01-1913.200.000.000.00-1300.00%
SCHW250117C000800002022-11-29 3:42PM EST2025-01-1717.780.000.000.00-200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCHW221209P000800002022-12-06 2:37PM EST2022-12-090.900.000.000.00-5703.13%
SCHW221216P000800002022-12-06 3:04PM EST2022-12-161.490.000.000.00-72601.56%
SCHW221223P000800002022-12-06 2:33PM EST2022-12-231.940.000.000.00-300.78%
SCHW221230P000800002022-12-05 2:00PM EST2022-12-301.810.000.000.00-100.78%
SCHW230106P000800002022-11-28 11:20AM EST2023-01-062.360.000.000.00--00.78%
SCHW230120P000800002022-12-06 1:52PM EST2023-01-203.200.000.000.00-15100.78%
SCHW230217P000800002022-12-06 3:18PM EST2023-02-174.250.000.000.00-100.39%
SCHW230317P000800002022-12-06 3:03PM EST2023-03-174.840.000.000.00-18600.39%
SCHW230616P000800002022-12-01 3:43PM EST2023-06-165.900.000.000.00-3100.39%
SCHW240119P000800002022-12-06 12:53PM EST2024-01-199.150.000.000.00-4900.20%
SCHW250117P000800002022-12-01 10:39AM EST2025-01-1712.010.000.000.00-100.20%