Advertisement
Advertisement
U.S. markets open in 7 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.18+1.32 (+1.74%)
At close: 04:00PM EDT
77.22 +0.04 (+0.05%)
After hours: 07:46PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW220819C000500002022-07-29 3:02PM EDT50.0019.760.000.000.00-200.00%
SCHW220819C000525002022-07-06 2:41PM EDT52.5012.1516.7016.950.00--1150.00%
SCHW220819C000530002022-07-21 12:21PM EDT53.009.780.000.000.00-100.00%
SCHW220819C000550002022-07-18 10:51AM EDT55.008.320.000.000.00-100.00%
SCHW220819C000560002022-07-28 3:45PM EDT56.0011.400.000.000.00--00.00%
SCHW220819C000570002022-08-03 3:28PM EDT57.0012.280.000.000.00-1100.00%
SCHW220819C000575002022-08-11 9:32AM EDT57.5013.350.000.000.00-500.00%
SCHW220819C000580002022-08-03 3:28PM EDT58.0011.300.000.000.00-1100.00%
SCHW220819C000590002022-08-10 2:31PM EDT59.0010.810.000.000.00-5000.00%
SCHW220819C000600002022-07-29 10:03AM EDT60.009.790.000.000.00-100.00%
SCHW220819C000610002022-07-26 3:32PM EDT61.002.310.000.000.00-1900.00%
SCHW220819C000615002022-08-10 3:54PM EDT61.508.310.000.000.00-500.00%
SCHW220819C000620002022-08-11 10:59AM EDT62.009.480.000.000.00-100.00%
SCHW220819C000625002022-08-10 3:50PM EDT62.507.310.000.000.00-200.00%
SCHW220819C000630002022-07-29 10:14AM EDT63.007.300.000.000.00-200.00%
SCHW220819C000640002022-07-29 10:40AM EDT64.006.500.000.000.00-100.00%
SCHW220819C000650002022-08-11 2:07PM EDT65.006.500.000.000.00-300.00%
SCHW220819C000660002022-08-15 3:42PM EDT66.0010.360.000.000.00-200.00%
SCHW220819C000665002022-08-05 3:16PM EDT66.503.410.000.000.00-200.00%
SCHW220819C000670002022-08-16 9:30AM EDT67.008.350.000.000.00-100.00%
SCHW220819C000675002022-08-16 2:26PM EDT67.509.750.000.000.00-1200.00%
SCHW220819C000680002022-08-16 10:13AM EDT68.007.890.000.000.00-100.00%
SCHW220819C000690002022-08-16 3:20PM EDT69.007.920.000.000.00-1500.00%
SCHW220819C000700002022-08-16 2:58PM EDT70.006.850.000.000.00-1300.00%
SCHW220819C000710002022-08-16 12:12PM EDT71.005.930.000.000.00-100.00%
SCHW220819C000720002022-08-16 12:27PM EDT72.005.200.000.000.00-300.00%
SCHW220819C000725002022-08-16 1:18PM EDT72.504.620.000.000.00-24700.00%
SCHW220819C000730002022-08-16 2:09PM EDT73.004.410.000.000.00-800.00%
SCHW220819C000740002022-08-16 1:45PM EDT74.003.280.000.000.00-2000.00%
SCHW220819C000750002022-08-16 3:15PM EDT75.002.060.000.000.00-11500.00%
SCHW220819C000760002022-08-16 2:46PM EDT76.001.450.000.000.00-13900.00%
SCHW220819C000770002022-08-16 2:39PM EDT77.000.770.000.000.00-5900.00%
SCHW220819C000775002022-08-16 2:22PM EDT77.500.730.000.000.00-2501.56%
SCHW220819C000780002022-08-16 3:54PM EDT78.000.500.000.000.00-2303.13%
SCHW220819C000790002022-08-16 2:50PM EDT79.000.120.000.000.00-9106.25%
SCHW220819C000800002022-08-16 2:51PM EDT80.000.050.000.000.00-7012.50%
SCHW220819C000810002022-08-15 11:51AM EDT81.000.030.000.000.00--012.50%
SCHW220819C000820002022-08-15 3:43PM EDT82.000.040.000.000.00--012.50%
SCHW220819C000850002022-08-15 1:43PM EDT85.000.010.000.000.00-1025.00%
SCHW220819C000900002022-06-23 12:39PM EDT90.000.080.000.090.00--3082.42%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW220819P000325002022-07-01 12:25PM EDT32.500.060.000.060.00-600375.00%
SCHW220819P000350002022-07-27 9:30AM EDT35.000.030.000.000.00-1050.00%
SCHW220819P000375002022-07-27 9:30AM EDT37.500.030.000.000.00-10100.00%
SCHW220819P000400002022-07-29 11:27AM EDT40.000.020.000.000.00-5050.00%
SCHW220819P000425002022-07-11 3:44PM EDT42.500.150.000.070.00--49271.88%
SCHW220819P000450002022-08-01 2:05PM EDT45.000.010.000.000.00-14050.00%
SCHW220819P000475002022-08-01 2:09PM EDT47.500.020.000.000.00-12050.00%
SCHW220819P000500002022-08-05 2:47PM EDT50.000.010.000.000.00-20050.00%
SCHW220819P000525002022-08-04 10:03AM EDT52.500.020.000.000.00-1050.00%
SCHW220819P000540002022-07-27 11:43AM EDT54.000.330.000.000.00--050.00%
SCHW220819P000550002022-08-11 9:30AM EDT55.000.020.000.000.00-1050.00%
SCHW220819P000560002022-08-09 9:55AM EDT56.000.030.000.000.00-2050.00%
SCHW220819P000570002022-08-02 3:18PM EDT57.000.130.000.000.00-2050.00%
SCHW220819P000575002022-08-12 10:00AM EDT57.500.020.000.000.00-6050.00%
SCHW220819P000580002022-08-01 11:10AM EDT58.000.120.000.000.00-2050.00%
SCHW220819P000590002022-08-08 1:35PM EDT59.000.070.000.000.00-4050.00%
SCHW220819P000600002022-08-15 9:36AM EDT60.000.020.000.000.00-5050.00%
SCHW220819P000610002022-08-12 9:30AM EDT61.000.010.000.000.00-5050.00%
SCHW220819P000615002022-08-09 3:49PM EDT61.500.070.000.000.00-904050.00%
SCHW220819P000620002022-08-16 10:48AM EDT62.000.010.000.000.00-2050.00%
SCHW220819P000625002022-08-12 9:30AM EDT62.500.010.000.000.00-1050.00%
SCHW220819P000630002022-08-15 10:37AM EDT63.000.010.000.000.00-26050.00%
SCHW220819P000640002022-08-15 1:08PM EDT64.000.010.000.000.00-32050.00%
SCHW220819P000650002022-08-15 3:50PM EDT65.000.020.000.000.00-57050.00%
SCHW220819P000660002022-08-16 11:49AM EDT66.000.010.000.000.00-27050.00%
SCHW220819P000665002022-08-15 10:38AM EDT66.500.020.000.000.00-61050.00%
SCHW220819P000670002022-08-12 11:38AM EDT67.000.040.000.000.00-19050.00%
SCHW220819P000675002022-08-15 10:54AM EDT67.500.020.000.000.00-345025.00%
SCHW220819P000680002022-08-15 1:08PM EDT68.000.020.000.000.00-35025.00%
SCHW220819P000690002022-08-16 12:15PM EDT69.000.020.000.000.00-1025.00%
SCHW220819P000700002022-08-16 3:51PM EDT70.000.020.000.000.00-5025.00%
SCHW220819P000710002022-08-16 12:33PM EDT71.000.020.000.000.00-2025.00%
SCHW220819P000720002022-08-16 1:12PM EDT72.000.040.000.000.00-1025.00%
SCHW220819P000725002022-08-16 3:51PM EDT72.500.070.000.000.00-2012.50%
SCHW220819P000730002022-08-16 2:15PM EDT73.000.050.000.000.00-29012.50%
SCHW220819P000740002022-08-16 3:46PM EDT74.000.110.000.000.00-9012.50%
SCHW220819P000750002022-08-16 3:46PM EDT75.000.210.000.000.00-1906.25%
SCHW220819P000760002022-08-16 3:43PM EDT76.000.420.000.000.00-1606.25%
SCHW220819P000770002022-08-16 3:09PM EDT77.000.970.000.000.00-500.78%
SCHW220819P000800002022-08-02 11:25AM EDT80.0012.970.000.000.00-100.00%
Advertisement
Advertisement