U.S. Markets close in 1 hr 55 mins

The Charles Schwab Corporation (SCHW)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.61+0.34 (+0.87%)
As of 2:05PM EDT. Market open.
People also watch
ETFCAMTDMSSTTBK
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW170825C000385002017-08-22 1:46PM EDT38.500.951.101.300.00-202035.94%
SCHW170825C000395002017-08-22 12:37PM EDT39.500.420.350.50+0.12+40.00%101826.76%
SCHW170825C000400002017-08-22 1:06PM EDT40.000.200.150.25+0.05+33.33%106925.00%
SCHW170825C000405002017-08-18 11:45PM EDT40.500.150.100.200.00-111431.64%
SCHW170825C000410002017-08-21 11:35AM EDT41.000.020.000.050.00-103925.39%
SCHW170825C000415002017-08-15 11:43AM EDT41.500.420.000.100.00-81338.48%
SCHW170825C000420002017-08-18 1:10PM EDT42.000.040.000.050.00-182037.89%
SCHW170825C000425002017-08-14 12:02PM EDT42.500.170.000.050.00-227743.75%
SCHW170825C000430002017-08-17 12:01PM EDT43.000.040.000.050.00-18949.22%
SCHW170825C000435002017-08-04 12:40PM EDT43.500.800.500.65+0.12+17.65%23,037111.13%
SCHW170825C000440002017-08-11 2:12PM EDT44.000.030.000.05-0.07-70.00%69952.34%
SCHW170825C000445002017-08-09 9:38AM EDT44.500.100.000.050.00-2014057.03%
SCHW170825C000450002017-08-10 9:30AM EDT45.000.050.000.050.00-21061.72%
SCHW170825C000460002017-07-19 9:52AM EDT46.000.150.000.100.00-92479.30%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW170825P000350002017-07-28 11:45PM EDT35.000.030.000.050.00-2261.72%
SCHW170825P000375002017-07-21 11:58PM EDT37.500.110.050.150.00-2249.61%
SCHW170825P000385002017-08-21 11:03AM EDT38.500.200.000.150.00-11532.42%
SCHW170825P000390002017-08-21 1:56PM EDT39.000.350.100.200.00-7116526.76%
SCHW170825P000395002017-08-21 3:53PM EDT39.500.500.200.350.00-54024.41%
SCHW170825P000400002017-08-22 1:48PM EDT40.000.550.500.60-0.30-35.29%69222.46%
SCHW170825P000405002017-08-10 1:23PM EDT40.500.490.600.750.00-15290.00%
SCHW170825P000410002017-08-14 12:32PM EDT41.000.601.351.600.00-1641.21%
SCHW170825P000415002017-08-21 2:06PM EDT41.502.351.801.950.00-41333.40%
SCHW170825P000420002017-07-27 12:56PM EDT42.000.650.650.800.00-2380.00%
SCHW170825P000425002017-08-17 2:49PM EDT42.502.612.903.100.00-353152.93%
SCHW170825P000430002017-08-18 10:51AM EDT43.003.543.303.60+2.84+405.71%42251.17%
SCHW170825P000435002017-08-04 11:49PM EDT43.500.670.951.100.00-400.00%
SCHW170825P000440002017-08-18 10:51AM EDT44.004.554.304.60+3.12+218.18%3462.11%
SCHW170825P000495002017-08-11 5:10PM EDT49.506.758.709.600.00-1000.00%