SCHW - The Charles Schwab Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW171215C000300002017-11-08 9:34AM EST30.0013.9113.8014.500.00-2000.00%
SCHW171215C000310002017-11-07 12:55PM EST31.0013.1212.4013.500.00-1800.00%
SCHW171215C000320002017-11-07 1:35PM EST32.0012.1311.7012.500.00-4000.00%
SCHW171215C000330002017-11-07 1:21PM EST33.0011.059.7011.500.00-1000.00%
SCHW171215C000340002017-11-07 1:11PM EST34.0010.108.7010.500.00-2000.00%
SCHW171215C000350002017-10-06 12:17PM EST35.0010.499.509.800.00-50520.00%
SCHW171215C000360002017-10-16 11:37AM EST36.008.308.508.800.00-8300.00%
SCHW171215C000370002017-12-11 1:29PM EST37.0013.9714.8015.200.00-2020171.48%
SCHW171215C000380002017-11-28 9:31AM EST38.008.0010.2010.50-0.10-1.23%1270.00%
SCHW171215C000390002017-12-01 10:10AM EST39.0010.0010.4010.70+1.90+23.46%102,2610.00%
SCHW171215C000400002017-12-08 2:51PM EST40.0011.3011.2011.50+1.85+19.58%113,7090.00%
SCHW171215C000410002017-12-12 11:28AM EST41.0010.6010.8011.10+0.60+6.00%4720110.16%
SCHW171215C000420002017-12-11 12:19PM EST42.008.909.7010.100.00-61,976134.38%
SCHW171215C000430002017-12-07 11:23AM EST43.008.057.908.20+2.08+34.84%23,0480.00%
SCHW171215C000435002017-12-04 9:30AM EST43.506.308.008.40+1.30+26.00%110.00%
SCHW171215C000440002017-12-12 9:46AM EST44.007.607.808.10+0.47+6.59%1225181.25%
SCHW171215C000445002017-12-08 12:27PM EST44.506.556.707.00+3.87+144.40%10100.00%
SCHW171215C000450002017-12-08 11:00AM EST45.006.006.206.50+0.11+1.87%288910.00%
SCHW171215C000455002017-11-24 12:54PM EST45.500.901.051.150.00-880.00%
SCHW171215C000460002017-12-12 12:05PM EST46.005.765.706.00+0.85+17.31%39,07573.05%
SCHW171215C000465002017-12-12 9:42AM EST46.504.755.205.60+0.05+1.06%124780.86%
SCHW171215C000470002017-12-11 10:10AM EST47.004.244.805.000.00-104,14862.50%
SCHW171215C000475002017-11-30 3:37PM EST47.501.902.302.50+0.22+11.58%493740.00%
SCHW171215C000480002017-12-11 10:01AM EST48.003.303.804.000.00-154151.76%
SCHW171215C000485002017-12-12 11:49AM EST48.503.403.303.60+0.03+0.89%24957.03%
SCHW171215C000490002017-12-12 1:49PM EST49.002.942.803.00+1.14+63.33%2823341.02%
SCHW171215C000495002017-12-04 3:52PM EST49.502.472.402.60+1.55+168.48%71544.53%
SCHW171215C000500002017-12-12 1:51PM EST50.001.991.902.05+0.94+89.52%8520334.28%
SCHW171215C000505002017-12-12 1:41PM EST50.501.621.451.65+0.42+35.00%28933134.67%
SCHW171215C000510002017-12-12 12:44PM EST51.001.201.051.20+0.80+200.00%4351530.08%
SCHW171215C000515002017-12-12 12:39PM EST51.500.710.700.85+0.41+136.67%4055028.91%
SCHW171215C000520002017-12-12 1:44PM EST52.000.500.450.55+0.35+233.33%19645427.34%
SCHW171215C000525002017-12-12 1:42PM EST52.500.300.250.35+0.15+100.00%4740427.54%
SCHW171215C000550002017-12-08 1:35PM EST55.000.040.000.05-0.06-60.00%122135.35%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW171215P000230002017-06-02 10:49PM EST23.000.160.100.200.00-88404.69%
SCHW171215P000250002017-09-15 10:49PM EST25.000.030.000.050.00-11284.38%
SCHW171215P000260002017-06-02 10:49PM EST26.000.250.200.300.00-1313382.81%
SCHW171215P000270002017-06-02 10:49PM EST27.000.350.250.400.00-44384.38%
SCHW171215P000280002017-06-02 10:49PM EST28.000.500.350.450.00-44382.42%
SCHW171215P000300002017-09-22 11:48AM EST30.000.050.000.10-0.15-75.00%6068239.06%
SCHW171215P000310002017-09-18 9:16AM EST31.000.100.000.100.00-323226.56%
SCHW171215P000320002017-09-15 1:07PM EST32.000.180.100.20-0.02-10.00%10101255.08%
SCHW171215P000330002017-09-25 12:09PM EST33.000.120.000.150.00-33255214.84%
SCHW171215P000340002017-10-18 8:50AM EST34.000.070.000.300.00-2238227.34%
SCHW171215P000350002017-12-06 10:37AM EST35.000.030.000.05-0.07-70.00%60208162.50%
SCHW171215P000360002017-11-15 10:36AM EST36.000.100.000.100.00-1199167.19%
SCHW171215P000370002017-10-27 1:55PM EST37.000.100.050.150.00-10311174.61%
SCHW171215P000380002017-12-12 11:43AM EST38.000.020.000.05+0.01+100.00%11,138131.25%
SCHW171215P000390002017-11-28 10:26AM EST39.000.050.000.10-0.05-50.00%5295134.38%
SCHW171215P000400002017-11-16 11:30AM EST40.000.100.050.200.00-1406146.09%
SCHW171215P000410002017-11-28 3:44PM EST41.000.050.000.10-0.01-16.67%1188114.06%
SCHW171215P000420002017-12-11 3:31PM EST42.000.020.000.050.00-341593.75%
SCHW171215P000425002017-11-24 12:54PM EST42.500.170.100.200.00-4444121.88%
SCHW171215P000430002017-12-04 1:03PM EST43.000.030.000.05-0.02-40.00%23,97284.38%
SCHW171215P000435002017-12-01 11:54PM EST43.500.050.000.100.00-5589.06%
SCHW171215P000440002017-12-11 10:03AM EST44.000.020.000.050.00-636475.78%
SCHW171215P000445002017-11-29 11:20AM EST44.500.150.100.20-0.31-67.39%32098.83%
SCHW171215P000450002017-12-05 3:12PM EST45.000.060.000.05-0.07-53.85%122,27866.41%
SCHW171215P000455002017-12-04 10:35AM EST45.500.060.000.10-0.09-60.00%2560869.53%
SCHW171215P000460002017-11-30 12:49PM EST46.000.180.150.250.00-1337288.09%
SCHW171215P000465002017-12-04 10:35AM EST46.500.130.000.25-0.30-69.77%252,09472.85%
SCHW171215P000470002017-12-11 3:26PM EST47.000.030.000.050.00-3023255.08%
SCHW171215P000475002017-12-01 11:09AM EST47.500.500.350.45-0.25-33.33%2694387.40%
SCHW171215P000480002017-12-12 9:46AM EST48.000.070.000.05-0.13-65.00%19645.70%
SCHW171215P000485002017-12-07 1:55PM EST48.500.140.100.20-0.71-83.53%1918753.13%
SCHW171215P000490002017-12-12 10:05AM EST49.000.050.000.05-0.12-70.59%2017335.74%
SCHW171215P000495002017-12-11 3:29PM EST49.500.200.000.100.00-223536.52%
SCHW171215P000500002017-12-12 9:46AM EST50.000.150.050.15-0.20-57.14%135535.16%
SCHW171215P000505002017-12-12 10:06AM EST50.500.140.100.15-0.41-74.55%50616428.71%
SCHW171215P000510002017-12-11 3:43PM EST51.000.900.200.300.00-4924730.57%
SCHW171215P000515002017-12-08 1:54PM EST51.500.890.700.80-0.11-11.00%1411245.90%
SCHW171215P000520002017-12-07 12:39PM EST52.001.251.251.35+1.25-13157.81%
SCHW171215P000550002017-12-04 11:28AM EST55.004.083.403.60-1.82-30.85%81565.63%