The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220128C00072000 | 2022-01-06 9:44AM EST | 72.00 | 19.20 | 15.80 | 19.45 | 0.00 | - | - | 0 | 117.77% |
| SCHW220128C00077000 | 2021-12-31 9:31AM EST | 77.00 | 8.02 | 12.00 | 13.20 | 0.00 | - | 10 | 10 | 86.72% |
| SCHW220128C00080000 | 2022-01-18 2:31PM EST | 80.00 | 11.63 | 9.10 | 9.95 | 0.00 | - | 5 | 7 | 65.43% |
| SCHW220128C00082000 | 2022-01-11 12:57PM EST | 82.00 | 11.60 | 7.05 | 8.10 | 0.00 | - | 3 | 37 | 56.45% |
| SCHW220128C00083000 | 2022-01-04 2:40PM EST | 83.00 | 7.80 | 6.25 | 7.30 | 0.00 | - | 1 | 41 | 58.35% |
| SCHW220128C00084000 | 2022-01-10 11:26AM EST | 84.00 | 7.01 | 5.35 | 6.20 | 0.00 | - | 3 | 27 | 51.86% |
| SCHW220128C00085000 | 2022-01-19 3:55PM EST | 85.00 | 6.88 | 4.60 | 5.25 | 0.00 | - | 1 | 66 | 59.18% |
| SCHW220128C00086000 | 2022-01-11 1:49PM EST | 86.00 | 8.09 | 3.80 | 4.45 | 0.00 | - | 1 | 16 | 56.59% |
| SCHW220128C00087000 | 2022-01-18 3:16PM EST | 87.00 | 5.62 | 3.05 | 3.65 | 0.00 | - | 8 | 29 | 53.08% |
| SCHW220128C00088000 | 2022-01-21 3:21PM EST | 88.00 | 2.40 | 2.30 | 2.73 | -2.14 | -47.14% | 32 | 5,032 | 45.80% |
| SCHW220128C00089000 | 2022-01-21 2:14PM EST | 89.00 | 1.95 | 1.76 | 2.14 | -1.45 | -42.65% | 254 | 2,063 | 44.73% |
| SCHW220128C00090000 | 2022-01-21 3:54PM EST | 90.00 | 1.45 | 1.30 | 1.59 | -2.05 | -58.57% | 1,586 | 1,133 | 42.87% |
| SCHW220128C00091000 | 2022-01-21 2:42PM EST | 91.00 | 1.03 | 0.90 | 1.14 | -1.54 | -59.92% | 7 | 1,069 | 41.36% |
| SCHW220128C00092000 | 2022-01-21 3:56PM EST | 92.00 | 0.69 | 0.61 | 0.79 | -1.16 | -62.70% | 127 | 308 | 40.23% |
| SCHW220128C00093000 | 2022-01-21 3:59PM EST | 93.00 | 0.50 | 0.41 | 0.53 | -0.82 | -62.12% | 152 | 417 | 39.45% |
| SCHW220128C00094000 | 2022-01-21 3:48PM EST | 94.00 | 0.32 | 0.25 | 0.36 | -0.37 | -53.62% | 8 | 267 | 39.45% |
| SCHW220128C00095000 | 2022-01-21 3:30PM EST | 95.00 | 0.17 | 0.15 | 0.26 | -0.63 | -78.75% | 24 | 110 | 40.43% |
| SCHW220128C00096000 | 2022-01-21 3:25PM EST | 96.00 | 0.11 | 0.07 | 0.17 | -0.19 | -63.33% | 32 | 132 | 40.43% |
| SCHW220128C00097000 | 2022-01-21 12:25PM EST | 97.00 | 0.08 | 0.04 | 0.14 | -0.16 | -66.67% | 4 | 184 | 42.77% |
| SCHW220128C00098000 | 2022-01-21 3:32PM EST | 98.00 | 0.05 | 0.05 | 0.18 | -0.11 | -68.75% | 59 | 94 | 49.41% |
| SCHW220128C00099000 | 2022-01-20 10:12AM EST | 99.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 47.27% |
| SCHW220128C00100000 | 2022-01-18 11:00AM EST | 100.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 22 | 984 | 52.34% |
| SCHW220128C00101000 | 2022-01-20 12:07PM EST | 101.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 1,297 | 44.92% |
| SCHW220128C00102000 | 2022-01-18 12:04AM EST | 102.00 | 0.21 | 0.00 | 0.36 | 0.00 | - | 3 | 3 | 64.94% |
| SCHW220128C00103000 | 2022-01-18 12:04AM EST | 103.00 | 0.22 | 0.00 | 2.13 | 0.00 | - | - | 2 | 109.38% |
| SCHW220128C00104000 | 2022-01-20 11:20AM EST | 104.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 114.06% |
| SCHW220128C00105000 | 2022-01-18 12:04AM EST | 105.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 2 | 118.65% |
| SCHW220128C00106000 | 2022-01-18 12:04AM EST | 106.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | - | 2 | 70.51% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220128P00069000 | 2022-01-14 3:18PM EST | 69.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 93.75% |
| SCHW220128P00070000 | 2022-01-14 3:03PM EST | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 11 | 80.47% |
| SCHW220128P00071000 | 2021-12-29 10:59AM EST | 71.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | - | 3 | 71.88% |
| SCHW220128P00072000 | 2022-01-05 9:34AM EST | 72.00 | 0.28 | 0.00 | 0.22 | 0.00 | - | 1 | 0 | 89.45% |
| SCHW220128P00074000 | 2022-01-19 1:20PM EST | 74.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 26 | 81.45% |
| SCHW220128P00075000 | 2022-01-18 12:13PM EST | 75.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 7 | 73.05% |
| SCHW220128P00076000 | 2021-12-29 10:43AM EST | 76.00 | 0.56 | 0.03 | 0.15 | 0.00 | - | - | 2 | 67.58% |
| SCHW220128P00077000 | 2022-01-21 1:44PM EST | 77.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 31 | 15 | 57.03% |
| SCHW220128P00078000 | 2022-01-18 12:05PM EST | 78.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 3 | 26 | 55.08% |
| SCHW220128P00079000 | 2022-01-20 2:48PM EST | 79.00 | 0.08 | 0.08 | 0.10 | +0.05 | +166.67% | 2 | 14 | 53.71% |
| SCHW220128P00080000 | 2022-01-21 10:12AM EST | 80.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 6 | 219 | 51.47% |
| SCHW220128P00081000 | 2022-01-18 1:06PM EST | 81.00 | 0.25 | 0.13 | 0.25 | 0.00 | - | 3 | 36 | 52.15% |
| SCHW220128P00082000 | 2022-01-21 3:25PM EST | 82.00 | 0.20 | 0.17 | 0.34 | +0.12 | +150.00% | 3 | 44 | 50.68% |
| SCHW220128P00083000 | 2022-01-19 10:33AM EST | 83.00 | 0.22 | 0.23 | 0.36 | 0.00 | - | 20 | 63 | 50.00% |
| SCHW220128P00084000 | 2022-01-21 3:43PM EST | 84.00 | 0.34 | 0.31 | 0.47 | +0.24 | +240.00% | 19 | 95 | 48.19% |
| SCHW220128P00085000 | 2022-01-21 10:19AM EST | 85.00 | 0.56 | 0.44 | 0.64 | +0.40 | +250.00% | 15 | 202 | 47.31% |
| SCHW220128P00086000 | 2022-01-21 3:57PM EST | 86.00 | 0.68 | 0.63 | 0.85 | +0.51 | +300.00% | 65 | 135 | 46.19% |
| SCHW220128P00087000 | 2022-01-21 3:28PM EST | 87.00 | 1.07 | 0.79 | 1.10 | +0.84 | +365.22% | 7 | 33 | 44.63% |
| SCHW220128P00088000 | 2022-01-21 3:39PM EST | 88.00 | 1.23 | 1.13 | 1.40 | +0.89 | +261.76% | 25 | 1,060 | 42.82% |
| SCHW220128P00089000 | 2022-01-21 3:48PM EST | 89.00 | 1.49 | 1.52 | 1.84 | +0.94 | +170.91% | 217 | 2,230 | 42.53% |
| SCHW220128P00090000 | 2022-01-21 3:34PM EST | 90.00 | 2.25 | 1.98 | 2.29 | +1.65 | +275.00% | 85 | 302 | 40.65% |
| SCHW220128P00091000 | 2022-01-21 3:51PM EST | 91.00 | 2.52 | 2.55 | 3.10 | +1.54 | +157.14% | 12 | 75 | 45.07% |
| SCHW220128P00092000 | 2022-01-21 3:59PM EST | 92.00 | 3.20 | 3.15 | 3.55 | +1.42 | +79.78% | 48 | 102 | 39.21% |
| SCHW220128P00093000 | 2022-01-21 12:55PM EST | 93.00 | 3.86 | 3.85 | 4.40 | +1.97 | +104.23% | 62 | 194 | 41.55% |
| SCHW220128P00094000 | 2022-01-21 3:33PM EST | 94.00 | 5.20 | 4.65 | 5.20 | +2.95 | +131.11% | 157 | 135 | 40.92% |
| SCHW220128P00095000 | 2022-01-21 3:00PM EST | 95.00 | 5.78 | 5.45 | 6.05 | +3.05 | +111.72% | 47 | 22 | 40.04% |
| SCHW220128P00096000 | 2022-01-18 1:59PM EST | 96.00 | 4.20 | 6.15 | 7.35 | 0.00 | - | 4 | 50 | 56.74% |
| SCHW220128P00097000 | 2022-01-18 12:04AM EST | 97.00 | 3.45 | 7.20 | 8.10 | 0.00 | - | - | 28 | 51.56% |
| SCHW220128P00102000 | 2022-01-06 11:26AM EST | 102.00 | 11.92 | 11.85 | 13.30 | 0.00 | - | - | 20 | 82.91% |
© 2022 Yahoo. All rights reserved.
