The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230922C00046000 | 2023-09-15 3:41PM EDT | 46.00 | 12.50 | 9.85 | 10.30 | 0.00 | - | - | 1 | 201.56% |
| SCHW230922C00048000 | 2023-09-18 9:39AM EDT | 48.00 | 9.40 | 7.80 | 8.30 | 0.00 | - | - | 4 | 151.56% |
| SCHW230922C00049000 | 2023-09-15 10:11AM EDT | 49.00 | 8.40 | 6.85 | 7.35 | 0.00 | - | - | 13 | 155.47% |
| SCHW230922C00050000 | 2023-09-21 11:33AM EDT | 50.00 | 6.60 | 5.85 | 6.15 | -0.70 | -9.59% | 10 | 404 | 150.78% |
| SCHW230922C00051000 | 2023-09-15 3:48PM EDT | 51.00 | 7.55 | 4.85 | 5.30 | 0.00 | - | - | 5 | 109.38% |
| SCHW230922C00052000 | 2023-09-19 3:35PM EDT | 52.00 | 5.75 | 3.85 | 4.20 | 0.00 | - | 1 | 206 | 69.53% |
| SCHW230922C00053000 | 2023-09-21 10:12AM EDT | 53.00 | 3.60 | 2.85 | 3.15 | -1.68 | -31.82% | 1 | 401 | 87.89% |
| SCHW230922C00054000 | 2023-09-21 3:46PM EDT | 54.00 | 2.14 | 1.89 | 2.23 | -1.51 | -41.37% | 5 | 25 | 76.95% |
| SCHW230922C00055000 | 2023-09-21 3:50PM EDT | 55.00 | 1.12 | 1.04 | 1.16 | -1.28 | -53.33% | 85 | 263 | 43.36% |
| SCHW230922C00056000 | 2023-09-21 3:50PM EDT | 56.00 | 0.41 | 0.34 | 0.43 | -0.65 | -61.32% | 318 | 193 | 36.33% |
| SCHW230922C00057000 | 2023-09-21 3:51PM EDT | 57.00 | 0.08 | 0.06 | 0.09 | -0.38 | -82.61% | 1,081 | 887 | 34.38% |
| SCHW230922C00058000 | 2023-09-21 3:59PM EDT | 58.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 283 | 774 | 42.19% |
| SCHW230922C00059000 | 2023-09-21 3:23PM EDT | 59.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 141 | 1,903 | 51.56% |
| SCHW230922C00060000 | 2023-09-21 3:27PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 1,850 | 56.25% |
| SCHW230922C00061000 | 2023-09-21 12:31PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 910 | 73.44% |
| SCHW230922C00062000 | 2023-09-20 3:39PM EDT | 62.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,239 | 78.13% |
| SCHW230922C00063000 | 2023-09-20 11:20AM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 808 | 96.88% |
| SCHW230922C00064000 | 2023-09-20 9:40AM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5,544 | 106.25% |
| SCHW230922C00065000 | 2023-09-21 1:06PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 602 | 118.75% |
| SCHW230922C00066000 | 2023-09-21 11:09AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 465 | 128.13% |
| SCHW230922C00067000 | 2023-09-14 11:53AM EDT | 67.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 76 | 137.50% |
| SCHW230922C00068000 | 2023-09-14 10:59AM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 62 | 150.00% |
| SCHW230922C00069000 | 2023-09-13 3:35PM EDT | 69.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 22 | 159.38% |
| SCHW230922C00070000 | 2023-09-11 9:38AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 58 | 168.75% |
| SCHW230922C00071000 | 2023-09-07 9:45AM EDT | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 178.13% |
| SCHW230922C00073000 | 2023-08-15 2:55PM EDT | 73.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 218.75% |
| SCHW230922C00074000 | 2023-08-10 10:33AM EDT | 74.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | - | 1 | 212.50% |
| SCHW230922C00075000 | 2023-09-05 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 196.88% |
| SCHW230922C00076000 | 2023-09-05 1:53PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 221.88% |
| SCHW230922C00077000 | 2023-08-22 11:55AM EDT | 77.00 | 0.02 | 0.00 | 0.81 | 0.00 | - | - | 5 | 405.08% |
| SCHW230922C00080000 | 2023-08-28 10:11AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 256.25% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230922P00035000 | 2023-09-18 10:24AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 174 | 337.50% |
| SCHW230922P00040000 | 2023-09-12 3:46PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 43 | 231.25% |
| SCHW230922P00044000 | 2023-09-13 3:17PM EDT | 44.00 | 0.01 | - | 0.01 | 0.00 | - | - | 10 | 184.38% |
| SCHW230922P00044500 | 2023-09-13 3:26PM EDT | 44.50 | 0.01 | - | 0.01 | 0.00 | - | - | 362 | 178.13% |
| SCHW230922P00045000 | 2023-09-14 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 2,489 | 50.00% |
| SCHW230922P00045500 | 2023-09-18 9:33AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 1,756 | 150.00% |
| SCHW230922P00046000 | 2023-09-15 10:01AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 600 | 821 | 153.13% |
| SCHW230922P00046500 | 2023-09-15 9:59AM EDT | 46.50 | 0.02 | - | 0.01 | 0.00 | - | - | 315 | 146.88% |
| SCHW230922P00047000 | 2023-09-15 3:37PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 163 | 599 | 140.63% |
| SCHW230922P00047500 | 2023-09-15 3:48PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 669 | 131.25% |
| SCHW230922P00048000 | 2023-09-15 3:47PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 363 | 344 | 125.00% |
| SCHW230922P00048500 | 2023-09-18 10:50AM EDT | 48.50 | 0.01 | - | 0.02 | 0.00 | - | 50 | 841 | 128.13% |
| SCHW230922P00049000 | 2023-09-18 2:49PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 547 | 100.00% |
| SCHW230922P00049500 | 2023-09-20 11:24AM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 425 | 103.13% |
| SCHW230922P00050000 | 2023-09-21 2:07PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1,113 | 100.00% |
| SCHW230922P00051000 | 2023-09-21 9:49AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 500 | 75.00% |
| SCHW230922P00052000 | 2023-09-21 2:56PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 883 | 1,243 | 65.63% |
| SCHW230922P00053000 | 2023-09-21 3:59PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 756 | 569 | 50.78% |
| SCHW230922P00054000 | 2023-09-21 3:59PM EDT | 54.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,279 | 1,130 | 46.88% |
| SCHW230922P00055000 | 2023-09-21 3:55PM EDT | 55.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 529 | 1,913 | 38.28% |
| SCHW230922P00056000 | 2023-09-21 3:59PM EDT | 56.00 | 0.39 | 0.36 | 0.43 | +0.11 | +39.29% | 1,774 | 1,365 | 37.21% |
| SCHW230922P00057000 | 2023-09-21 3:59PM EDT | 57.00 | 1.06 | 1.02 | 1.11 | +0.36 | +51.43% | 375 | 2,478 | 38.28% |
| SCHW230922P00058000 | 2023-09-21 3:49PM EDT | 58.00 | 1.96 | 1.91 | 2.10 | +0.54 | +38.03% | 88 | 9,687 | 58.40% |
| SCHW230922P00059000 | 2023-09-21 3:30PM EDT | 59.00 | 2.91 | 2.86 | 3.10 | +0.76 | +35.35% | 90 | 581 | 77.34% |
| SCHW230922P00060000 | 2023-09-21 12:53PM EDT | 60.00 | 3.95 | 3.80 | 4.20 | +0.69 | +21.17% | 19 | 139 | 60.94% |
| SCHW230922P00061000 | 2023-09-21 10:28AM EDT | 61.00 | 4.30 | 4.85 | 5.10 | +0.99 | +29.91% | 2 | 67 | 111.72% |
| SCHW230922P00062000 | 2023-09-21 10:28AM EDT | 62.00 | 5.30 | 5.70 | 6.15 | +0.30 | +6.00% | 16 | 1 | 139.45% |
| SCHW230922P00063000 | 2023-09-21 10:28AM EDT | 63.00 | 6.30 | 6.80 | 7.15 | +0.50 | +8.62% | 5 | 0 | 155.47% |
| SCHW230922P00064000 | 2023-09-19 9:34AM EDT | 64.00 | 7.70 | 7.80 | 8.20 | +1.85 | +31.62% | 2 | 0 | 106.25% |
| SCHW230922P00065000 | 2023-09-20 3:01PM EDT | 65.00 | 8.00 | 8.65 | 9.15 | 0.00 | - | 1 | 0 | 185.94% |
| SCHW230922P00066000 | 2023-09-20 11:02AM EDT | 66.00 | 7.85 | 9.70 | 10.20 | 0.00 | - | 1 | 0 | 212.50% |
| SCHW230922P00067000 | 2023-09-15 3:27PM EDT | 67.00 | 8.50 | 10.70 | 11.15 | 0.00 | - | 1 | 0 | 214.06% |
| SCHW230922P00073000 | 2023-09-15 9:56AM EDT | 73.00 | 15.80 | 16.70 | 17.20 | 0.00 | - | - | - | 306.25% |
| SCHW230922P00090000 | 2023-09-15 9:59AM EDT | 90.00 | 32.50 | 33.70 | 34.25 | 0.00 | - | - | - | 501.56% |
© 2023 Yahoo. All rights reserved.
