SCHW - The Charles Schwab Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW200131C000420002020-01-15 3:22PM EST42.005.305.906.500.00-11141.21%
SCHW200131C000425002020-01-15 3:22PM EST42.505.705.606.000.00-1110138.87%
SCHW200131C000450002020-01-23 10:17AM EST45.003.603.203.400.00-42695.21%
SCHW200131C000465002020-01-16 12:06PM EST46.502.151.902.050.00-15274.51%
SCHW200131C000470002020-01-16 2:47PM EST47.001.951.451.550.00-132364.75%
SCHW200131C000475002020-01-22 11:51AM EST47.501.601.101.200.00-19259.67%
SCHW200131C000480002020-01-23 3:53PM EST48.000.900.800.900.00-4314555.27%
SCHW200131C000485002020-01-23 1:14PM EST48.500.750.500.600.00-16623651.56%
SCHW200131C000490002020-01-23 1:35PM EST49.000.480.300.400.00-3146148.24%
SCHW200131C000495002020-01-24 9:43AM EST49.500.200.150.25-0.05-20.00%14845.31%
SCHW200131C000500002020-01-23 1:33PM EST50.000.180.050.150.00-8825143.26%
SCHW200131C000505002020-01-22 10:27AM EST50.500.010.100.100.00-1811243.36%
SCHW200131C000510002020-01-17 2:36PM EST51.000.100.050.150.00-18753.13%
SCHW200131C000515002020-01-07 2:20PM EST51.500.200.000.100.00-14052.15%
SCHW200131C000520002020-01-14 2:53PM EST52.000.050.000.150.00-51753.13%
SCHW200131C000525002020-01-13 2:51PM EST52.500.100.000.150.00-101857.03%
SCHW200131C000530002019-12-27 1:23PM EST53.000.200.000.150.00-1460.94%
SCHW200131C000535002019-12-16 12:06AM EST53.500.650.050.150.00--068.75%
SCHW200131C000560002019-12-16 12:06AM EST56.000.350.000.150.00--082.81%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW200131P000400002020-01-06 12:32PM EST40.000.110.000.150.00-2382.42%
SCHW200131P000415002019-12-23 12:51PM EST41.500.170.000.100.00-1261.72%
SCHW200131P000420002020-01-14 3:16PM EST42.000.100.000.200.00-101265.82%
SCHW200131P000430002019-12-16 12:06AM EST43.000.270.000.250.00--058.20%
SCHW200131P000435002020-01-16 9:30AM EST43.500.250.000.150.00-22755.27%
SCHW200131P000440002020-01-21 1:37PM EST44.000.070.000.100.00-11244.34%
SCHW200131P000445002020-01-16 12:25PM EST44.500.050.050.100.00-81338.87%
SCHW200131P000450002020-01-21 1:03PM EST45.000.070.050.150.00--5237.50%
SCHW200131P000455002020-01-21 1:20PM EST45.500.100.050.150.00-168931.45%
SCHW200131P000460002020-01-17 12:51PM EST46.000.150.100.200.00-24228.03%
SCHW200131P000465002020-01-21 1:37PM EST46.500.250.150.250.00-448623.34%
SCHW200131P000470002020-01-23 2:53PM EST47.000.230.250.350.00-53319.14%
SCHW200131P000475002020-01-23 1:23PM EST47.500.350.350.450.00-334010.65%
SCHW200131P000480002020-01-23 2:51PM EST48.000.450.550.600.00-251730.00%
SCHW200131P000485002020-01-21 2:32PM EST48.500.720.750.900.00-1430.00%
SCHW200131P000490002020-01-23 1:06PM EST49.001.001.051.200.00-30210.00%
SCHW200131P000495002020-01-23 1:16PM EST49.501.261.351.500.00-410.00%
SCHW200131P000500002020-01-24 9:37AM EST50.001.731.751.95+0.13+8.12%480.00%
SCHW200131P000505002019-12-16 12:06AM EST50.501.651.601.750.00--00.00%