SCHW - The Charles Schwab Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW190920C000270002019-06-07 10:59AM EDT27.0019.7013.8014.100.00--100.00%
SCHW190920C000300002019-08-19 12:30PM EDT30.007.8012.3014.400.00-1023281.25%
SCHW190920C000310002019-08-07 11:39AM EDT31.006.458.809.200.00-10300.00%
SCHW190920C000320002019-09-10 3:57PM EDT32.009.900.000.000.00-1600.00%
SCHW190920C000330002019-09-05 11:33AM EDT33.007.100.000.000.00-5100.00%
SCHW190920C000340002019-08-19 12:03PM EDT34.004.008.1010.300.00-1827366.80%
SCHW190920C000350002019-09-18 10:13AM EDT35.006.800.000.000.00-800.00%
SCHW190920C000360002019-09-11 9:30AM EDT36.006.000.000.000.00-1200.00%
SCHW190920C000370002019-09-12 11:36AM EDT37.005.500.000.000.00-1700.00%
SCHW190920C000375002019-09-09 12:49PM EDT37.503.450.000.000.00-200.00%
SCHW190920C000380002019-09-18 12:06PM EDT38.004.460.000.000.00-30200.00%
SCHW190920C000385002019-09-17 1:10PM EDT38.504.500.000.000.00-200.00%
SCHW190920C000390002019-09-18 2:36PM EDT39.003.780.000.000.00-100.00%
SCHW190920C000395002019-09-18 12:28PM EDT39.503.100.000.000.00-1200.00%
SCHW190920C000400002019-09-17 3:35PM EDT40.003.100.000.000.00-700.00%
SCHW190920C000405002019-09-16 1:23PM EDT40.503.090.000.000.00-1000.00%
SCHW190920C000410002019-09-18 11:36AM EDT41.001.420.000.000.00-500.00%
SCHW190920C000415002019-09-18 9:57AM EDT41.501.500.000.000.00-800.00%
SCHW190920C000420002019-09-18 1:03PM EDT42.000.700.000.000.00-600.00%
SCHW190920C000425002019-09-18 1:47PM EDT42.500.390.000.000.00-1100.00%
SCHW190920C000430002019-09-18 3:22PM EDT43.000.520.000.000.00-6700.00%
SCHW190920C000435002019-09-18 3:35PM EDT43.500.300.000.000.00-1103.13%
SCHW190920C000440002019-09-18 3:51PM EDT44.000.110.000.000.00-2206.25%
SCHW190920C000445002019-09-17 11:02AM EDT44.500.070.000.000.00-5012.50%
SCHW190920C000450002019-09-18 10:53AM EDT45.000.080.000.000.00-10012.50%
SCHW190920C000460002019-09-18 10:56AM EDT46.000.060.000.000.00-1,825025.00%
SCHW190920C000470002019-09-17 3:56PM EDT47.000.020.000.000.00-32025.00%
SCHW190920C000480002019-09-17 1:34PM EDT48.000.010.000.000.00-20025.00%
SCHW190920C000490002019-07-24 3:50PM EDT49.000.170.000.500.00-24101138.09%
SCHW190920C000500002019-08-20 3:06PM EDT50.000.010.000.000.00-5050.00%
SCHW190920C000550002019-09-18 11:59AM EDT55.000.040.000.000.00-4050.00%
SCHW190920C000600002019-07-24 1:25PM EDT60.000.020.000.000.00-12450.00%
SCHW190920C000650002019-07-24 1:25PM EDT65.000.020.000.000.00--150.00%
SCHW190920C000700002019-08-05 12:48PM EDT70.000.010.000.200.00-45320.31%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW190920P000270002019-08-12 12:57PM EDT27.000.090.000.000.00-6050.00%
SCHW190920P000280002019-08-23 3:58PM EDT28.000.060.000.000.00-10050.00%
SCHW190920P000290002019-09-17 1:34PM EDT29.000.010.000.000.00-20050.00%
SCHW190920P000300002019-08-02 12:30PM EDT30.000.120.000.250.00-52283.59%
SCHW190920P000310002019-08-13 12:04PM EDT31.000.150.000.150.00-62,718239.06%
SCHW190920P000320002019-09-05 9:30AM EDT32.000.020.000.000.00-2050.00%
SCHW190920P000325002019-08-28 10:22AM EDT32.500.270.000.000.00--050.00%
SCHW190920P000330002019-09-05 1:57PM EDT33.000.050.000.000.00-5050.00%
SCHW190920P000335002019-08-28 9:30AM EDT33.500.400.000.000.00--050.00%
SCHW190920P000340002019-09-17 9:58AM EDT34.000.030.000.000.00-1050.00%
SCHW190920P000350002019-09-18 11:52AM EDT35.000.060.000.000.00-5050.00%
SCHW190920P000360002019-09-18 10:52AM EDT36.000.010.000.000.00-5050.00%
SCHW190920P000370002019-09-11 3:23PM EDT37.000.080.000.000.00-79050.00%
SCHW190920P000375002019-09-11 2:19PM EDT37.500.050.000.000.00-11050.00%
SCHW190920P000380002019-09-12 12:43PM EDT38.000.050.000.000.00-10050.00%
SCHW190920P000385002019-09-09 3:43PM EDT38.500.150.000.000.00-6050.00%
SCHW190920P000390002019-09-17 2:15PM EDT39.000.050.000.000.00-6025.00%
SCHW190920P000395002019-09-06 1:54PM EDT39.500.200.000.000.00-10025.00%
SCHW190920P000400002019-09-18 1:38PM EDT40.000.060.000.000.00-25025.00%
SCHW190920P000405002019-09-18 1:53PM EDT40.500.090.000.000.00-12025.00%
SCHW190920P000410002019-09-18 11:47AM EDT41.000.120.050.000.00-21025.00%
SCHW190920P000415002019-09-18 3:59PM EDT41.500.050.000.000.00-11012.50%
SCHW190920P000420002019-09-18 3:28PM EDT42.000.100.000.000.00-135012.50%
SCHW190920P000425002019-09-18 2:12PM EDT42.500.370.000.000.00-806.25%
SCHW190920P000430002019-09-18 2:51PM EDT43.000.400.000.000.00-1003.13%
SCHW190920P000435002019-09-18 12:42PM EDT43.501.100.000.000.00-2200.00%
SCHW190920P000440002019-09-17 3:39PM EDT44.001.100.000.000.00-1000.00%
SCHW190920P000450002019-09-17 9:33AM EDT45.002.060.000.000.00-300.00%
SCHW190920P000460002019-09-11 3:59PM EDT46.003.300.000.000.00-300.00%
SCHW190920P000470002019-08-26 9:42AM EDT47.0010.020.000.000.00-200.00%
SCHW190920P000480002019-08-09 11:11AM EDT48.0011.505.705.900.00-110207.52%
SCHW190920P000490002019-08-09 11:13AM EDT49.0012.406.706.900.00-430227.93%
SCHW190920P000500002019-08-09 11:23AM EDT50.0013.357.407.900.00-4350232.03%
SCHW190920P000550002019-06-07 10:59AM EDT55.009.2012.9016.100.00-1616496.09%