SCHW - The Charles Schwab Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW190726C000385002019-07-02 10:10AM EDT38.504.224.604.90+1.67+65.49%1264.84%
SCHW190726C000390002019-07-22 1:57PM EDT39.004.304.104.30+1.90+79.17%6530750.00%
SCHW190726C000395002019-07-18 12:48PM EDT39.502.522.404.200.00-1393.95%
SCHW190726C000400002019-07-19 1:44PM EDT40.002.602.303.500.00-255571.29%
SCHW190726C000405002019-07-19 10:30AM EDT40.501.652.152.950.00-39259.86%
SCHW190726C000410002019-07-22 2:45PM EDT41.002.262.152.30+0.25+12.44%710840.43%
SCHW190726C000415002019-07-22 3:59PM EDT41.501.801.701.85+0.50+38.46%3621637.60%
SCHW190726C000420002019-07-22 3:55PM EDT42.001.401.251.40+0.35+33.33%1625733.40%
SCHW190726C000425002019-07-22 3:33PM EDT42.500.900.851.00+0.18+25.00%4268030.76%
SCHW190726C000430002019-07-22 1:42PM EDT43.000.650.550.65+0.20+44.44%7266828.13%
SCHW190726C000435002019-07-22 3:59PM EDT43.500.350.300.35+0.10+40.00%3963924.81%
SCHW190726C000440002019-07-22 2:30PM EDT44.000.200.150.25+0.05+33.33%76383428.22%
SCHW190726C000445002019-07-22 3:18PM EDT44.500.070.050.15-0.01-12.50%5229.10%
SCHW190726C000450002019-06-24 3:48PM EDT45.000.090.000.100.00-619131.06%
SCHW190726C000455002019-06-27 11:51AM EDT45.500.100.000.100.00-1136.72%
SCHW190726C000460002019-07-08 9:42AM EDT46.000.100.000.100.00-18241.99%
SCHW190726C000480002019-06-17 12:04AM EDT48.000.300.000.000.00--18225.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SCHW190726P000345002019-07-12 3:59PM EDT34.500.050.000.100.00-66100.78%
SCHW190726P000350002019-07-01 10:10AM EDT35.000.140.000.050.00-11285.16%
SCHW190726P000355002019-06-24 12:31PM EDT35.500.300.000.100.00--23089.84%
SCHW190726P000360002019-07-12 2:57PM EDT36.000.120.000.150.00-122690.63%
SCHW190726P000370002019-07-12 9:31AM EDT37.000.150.000.050.00-168365.63%
SCHW190726P000375002019-07-15 10:39AM EDT37.500.150.000.150.00-64773.83%
SCHW190726P000380002019-07-16 9:31AM EDT38.000.050.000.100.00-12762.50%
SCHW190726P000385002019-07-19 11:32AM EDT38.500.030.000.100.00-11857.42%
SCHW190726P000390002019-07-19 11:18AM EDT39.000.050.000.050.00-1010951.95%
SCHW190726P000395002019-07-22 10:22AM EDT39.500.050.000.15+0.01+25.00%104951.17%
SCHW190726P000400002019-07-22 9:30AM EDT40.000.050.000.05-0.03-37.50%212541.41%
SCHW190726P000405002019-07-22 9:52AM EDT40.500.050.000.15-0.25-83.33%1024747.85%
SCHW190726P000410002019-07-22 9:30AM EDT41.000.080.050.10-0.06-42.86%144336.52%
SCHW190726P000415002019-07-22 2:43PM EDT41.500.070.050.10-0.08-53.33%4736130.08%
SCHW190726P000420002019-07-22 1:53PM EDT42.000.100.100.15-0.15-60.00%1530027.34%
SCHW190726P000425002019-07-22 2:37PM EDT42.500.200.200.25-0.21-51.22%229525.68%
SCHW190726P000430002019-07-22 3:49PM EDT43.000.350.350.45-0.26-42.62%10834426.17%
SCHW190726P000435002019-07-22 2:37PM EDT43.500.550.600.70-0.35-38.89%862225.29%
SCHW190726P000440002019-07-22 2:11PM EDT44.000.840.901.00-0.48-36.36%101122.85%