Advertisement
Advertisement
U.S. markets open in 7 hours 58 minutes
S&P Futures
4,313.00 +5.25 (+0.12%) Dow Futures
34,164.00 +46.00 (+0.13%) Nasdaq Futures
13,665.50 +7.25 (+0.05%) Russell 2000 Futures
2,027.80 +4.50 (+0.22%) Crude Oil
87.25 +0.72 (+0.83%) Gold
1,792.70 +3.00 (+0.17%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220819C00050000 | 2022-07-29 3:02PM EDT | 50.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW220819C00052500 | 2022-07-06 2:41PM EDT | 52.50 | 12.15 | 16.70 | 16.95 | 0.00 | - | - | 115 | 0.00% |
| SCHW220819C00053000 | 2022-07-21 12:21PM EDT | 53.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW220819C00055000 | 2022-07-18 10:51AM EDT | 55.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW220819C00056000 | 2022-07-28 3:45PM EDT | 56.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW220819C00057000 | 2022-08-03 3:28PM EDT | 57.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SCHW220819C00057500 | 2022-08-11 9:32AM EDT | 57.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW220819C00058000 | 2022-08-03 3:28PM EDT | 58.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SCHW220819C00059000 | 2022-08-10 2:31PM EDT | 59.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SCHW220819C00060000 | 2022-07-29 10:03AM EDT | 60.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW220819C00061000 | 2022-07-26 3:32PM EDT | 61.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SCHW220819C00061500 | 2022-08-10 3:54PM EDT | 61.50 | 8.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW220819C00062000 | 2022-08-11 10:59AM EDT | 62.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW220819C00062500 | 2022-08-10 3:50PM EDT | 62.50 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW220819C00063000 | 2022-07-29 10:14AM EDT | 63.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW220819C00064000 | 2022-07-29 10:40AM EDT | 64.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW220819C00065000 | 2022-08-11 2:07PM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW220819C00066000 | 2022-08-15 3:42PM EDT | 66.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW220819C00066500 | 2022-08-05 3:16PM EDT | 66.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW220819C00067000 | 2022-08-16 9:30AM EDT | 67.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW220819C00067500 | 2022-08-16 2:26PM EDT | 67.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SCHW220819C00068000 | 2022-08-16 10:13AM EDT | 68.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW220819C00069000 | 2022-08-16 3:20PM EDT | 69.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SCHW220819C00070000 | 2022-08-16 2:58PM EDT | 70.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SCHW220819C00071000 | 2022-08-16 12:12PM EDT | 71.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW220819C00072000 | 2022-08-16 12:27PM EDT | 72.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW220819C00072500 | 2022-08-16 1:18PM EDT | 72.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| SCHW220819C00073000 | 2022-08-16 2:09PM EDT | 73.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SCHW220819C00074000 | 2022-08-16 1:45PM EDT | 74.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SCHW220819C00075000 | 2022-08-16 3:15PM EDT | 75.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SCHW220819C00076000 | 2022-08-16 2:46PM EDT | 76.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| SCHW220819C00077000 | 2022-08-16 2:39PM EDT | 77.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SCHW220819C00077500 | 2022-08-16 2:22PM EDT | 77.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SCHW220819C00078000 | 2022-08-16 3:54PM EDT | 78.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SCHW220819C00079000 | 2022-08-16 2:50PM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| SCHW220819C00080000 | 2022-08-16 2:51PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SCHW220819C00081000 | 2022-08-15 11:51AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SCHW220819C00082000 | 2022-08-15 3:43PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SCHW220819C00085000 | 2022-08-15 1:43PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW220819C00090000 | 2022-06-23 12:39PM EDT | 90.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 30 | 82.42% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220819P00032500 | 2022-07-01 12:25PM EDT | 32.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 60 | 0 | 375.00% |
| SCHW220819P00035000 | 2022-07-27 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW220819P00037500 | 2022-07-27 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| SCHW220819P00040000 | 2022-07-29 11:27AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SCHW220819P00042500 | 2022-07-11 3:44PM EDT | 42.50 | 0.15 | 0.00 | 0.07 | 0.00 | - | - | 49 | 271.88% |
| SCHW220819P00045000 | 2022-08-01 2:05PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SCHW220819P00047500 | 2022-08-01 2:09PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SCHW220819P00050000 | 2022-08-05 2:47PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SCHW220819P00052500 | 2022-08-04 10:03AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW220819P00054000 | 2022-07-27 11:43AM EDT | 54.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW220819P00055000 | 2022-08-11 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW220819P00056000 | 2022-08-09 9:55AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW220819P00057000 | 2022-08-02 3:18PM EDT | 57.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW220819P00057500 | 2022-08-12 10:00AM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SCHW220819P00058000 | 2022-08-01 11:10AM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW220819P00059000 | 2022-08-08 1:35PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SCHW220819P00060000 | 2022-08-15 9:36AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SCHW220819P00061000 | 2022-08-12 9:30AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SCHW220819P00061500 | 2022-08-09 3:49PM EDT | 61.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 50.00% |
| SCHW220819P00062000 | 2022-08-16 10:48AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW220819P00062500 | 2022-08-12 9:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW220819P00063000 | 2022-08-15 10:37AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SCHW220819P00064000 | 2022-08-15 1:08PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SCHW220819P00065000 | 2022-08-15 3:50PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| SCHW220819P00066000 | 2022-08-16 11:49AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SCHW220819P00066500 | 2022-08-15 10:38AM EDT | 66.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| SCHW220819P00067000 | 2022-08-12 11:38AM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SCHW220819P00067500 | 2022-08-15 10:54AM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 25.00% |
| SCHW220819P00068000 | 2022-08-15 1:08PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SCHW220819P00069000 | 2022-08-16 12:15PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW220819P00070000 | 2022-08-16 3:51PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SCHW220819P00071000 | 2022-08-16 12:33PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW220819P00072000 | 2022-08-16 1:12PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW220819P00072500 | 2022-08-16 3:51PM EDT | 72.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW220819P00073000 | 2022-08-16 2:15PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SCHW220819P00074000 | 2022-08-16 3:46PM EDT | 74.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SCHW220819P00075000 | 2022-08-16 3:46PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SCHW220819P00076000 | 2022-08-16 3:43PM EDT | 76.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SCHW220819P00077000 | 2022-08-16 3:09PM EDT | 77.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SCHW220819P00080000 | 2022-08-02 11:25AM EDT | 80.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
