The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220819C00050000 | 2022-07-29 3:02PM EDT | 50.00 | 19.76 | 26.95 | 27.65 | 0.00 | - | 2 | 0 | 241.41% |
| SCHW220819C00052500 | 2022-07-06 2:41PM EDT | 52.50 | 12.15 | 16.70 | 16.95 | 0.00 | - | - | 115 | 0.00% |
| SCHW220819C00053000 | 2022-07-21 12:21PM EDT | 53.00 | 9.78 | 24.00 | 24.40 | 0.00 | - | 1 | 0 | 165.63% |
| SCHW220819C00055000 | 2022-07-18 10:51AM EDT | 55.00 | 8.32 | 22.05 | 22.40 | 0.00 | - | 1 | 0 | 167.97% |
| SCHW220819C00056000 | 2022-07-28 3:45PM EDT | 56.00 | 11.40 | 21.05 | 21.35 | 0.00 | - | - | 0 | 143.75% |
| SCHW220819C00057000 | 2022-08-03 3:28PM EDT | 57.00 | 12.28 | 19.95 | 20.45 | 0.00 | - | 11 | 0 | 137.50% |
| SCHW220819C00057500 | 2022-08-11 9:32AM EDT | 57.50 | 13.35 | 19.50 | 19.90 | 0.00 | - | 5 | 7 | 132.81% |
| SCHW220819C00058000 | 2022-08-03 3:28PM EDT | 58.00 | 11.30 | 19.05 | 19.45 | 0.00 | - | 11 | 0 | 153.91% |
| SCHW220819C00059000 | 2022-08-10 2:31PM EDT | 59.00 | 10.81 | 18.05 | 18.40 | 0.00 | - | 50 | 0 | 136.72% |
| SCHW220819C00060000 | 2022-07-29 10:03AM EDT | 60.00 | 9.79 | 16.95 | 17.35 | 0.00 | - | 1 | 0 | 160.94% |
| SCHW220819C00061000 | 2022-07-26 3:32PM EDT | 61.00 | 2.31 | 16.05 | 16.35 | 0.00 | - | 19 | 0 | 109.38% |
| SCHW220819C00061500 | 2022-08-10 3:54PM EDT | 61.50 | 8.31 | 15.45 | 15.85 | 0.00 | - | 5 | 0 | 147.66% |
| SCHW220819C00062000 | 2022-08-11 10:59AM EDT | 62.00 | 9.48 | 15.00 | 15.50 | 0.00 | - | 1 | 4 | 122.66% |
| SCHW220819C00062500 | 2022-08-10 3:50PM EDT | 62.50 | 7.31 | 14.50 | 14.90 | 0.00 | - | 2 | 12 | 99.22% |
| SCHW220819C00063000 | 2022-07-29 10:14AM EDT | 63.00 | 7.30 | 14.00 | 14.35 | 0.00 | - | 2 | 0 | 134.77% |
| SCHW220819C00064000 | 2022-07-29 10:40AM EDT | 64.00 | 6.50 | 13.00 | 13.35 | 0.00 | - | 1 | 0 | 126.17% |
| SCHW220819C00065000 | 2022-08-11 2:07PM EDT | 65.00 | 6.50 | 11.95 | 12.45 | 0.00 | - | 3 | 20 | 82.81% |
| SCHW220819C00066000 | 2022-08-15 3:42PM EDT | 66.00 | 10.36 | 11.00 | 11.35 | 0.00 | - | 2 | 63 | 108.98% |
| SCHW220819C00066500 | 2022-08-05 3:16PM EDT | 66.50 | 3.41 | 10.50 | 10.85 | 0.00 | - | 2 | 91 | 104.69% |
| SCHW220819C00067000 | 2022-08-16 9:30AM EDT | 67.00 | 8.35 | 10.10 | 10.30 | -0.90 | -9.73% | 1 | 259 | 69.53% |
| SCHW220819C00067500 | 2022-08-16 2:26PM EDT | 67.50 | 9.75 | 9.55 | 9.90 | +0.75 | +8.33% | 12 | 1,473 | 75.00% |
| SCHW220819C00068000 | 2022-08-16 10:13AM EDT | 68.00 | 7.89 | 9.10 | 9.35 | +3.79 | +92.44% | 1 | 1,203 | 71.48% |
| SCHW220819C00069000 | 2022-08-16 3:20PM EDT | 69.00 | 7.92 | 8.10 | 8.30 | +1.05 | +15.28% | 15 | 795 | 57.03% |
| SCHW220819C00070000 | 2022-08-16 2:58PM EDT | 70.00 | 6.85 | 7.10 | 7.35 | +0.35 | +5.38% | 13 | 975 | 57.42% |
| SCHW220819C00071000 | 2022-08-16 12:12PM EDT | 71.00 | 5.93 | 6.05 | 6.35 | +0.65 | +12.31% | 1 | 228 | 66.60% |
| SCHW220819C00072000 | 2022-08-16 12:27PM EDT | 72.00 | 5.20 | 5.10 | 5.35 | +1.00 | +23.81% | 3 | 133 | 58.01% |
| SCHW220819C00072500 | 2022-08-16 1:18PM EDT | 72.50 | 4.62 | 4.60 | 4.90 | +0.68 | +17.26% | 247 | 6,678 | 57.62% |
| SCHW220819C00073000 | 2022-08-16 2:09PM EDT | 73.00 | 4.41 | 4.15 | 4.40 | +1.17 | +36.11% | 8 | 199 | 52.93% |
| SCHW220819C00074000 | 2022-08-16 1:45PM EDT | 74.00 | 3.28 | 3.20 | 3.45 | +0.88 | +36.67% | 20 | 123 | 46.68% |
| SCHW220819C00075000 | 2022-08-16 3:15PM EDT | 75.00 | 2.06 | 2.32 | 2.51 | +0.16 | +8.42% | 115 | 1,614 | 39.65% |
| SCHW220819C00076000 | 2022-08-16 2:46PM EDT | 76.00 | 1.45 | 1.51 | 1.69 | +0.22 | +17.89% | 139 | 150 | 35.74% |
| SCHW220819C00077000 | 2022-08-16 2:39PM EDT | 77.00 | 0.77 | 0.89 | 1.01 | +0.08 | +11.59% | 59 | 167 | 32.91% |
| SCHW220819C00077500 | 2022-08-16 2:22PM EDT | 77.50 | 0.73 | 0.63 | 0.75 | +0.21 | +40.38% | 25 | 40 | 32.23% |
| SCHW220819C00078000 | 2022-08-16 3:54PM EDT | 78.00 | 0.50 | 0.43 | 0.54 | +0.15 | +42.86% | 23 | 154 | 31.74% |
| SCHW220819C00079000 | 2022-08-16 2:50PM EDT | 79.00 | 0.12 | 0.17 | 0.25 | +0.12 | - | 91 | 6 | 30.96% |
| SCHW220819C00080000 | 2022-08-16 2:51PM EDT | 80.00 | 0.05 | 0.05 | 0.14 | -0.04 | -44.44% | 7 | 77 | 33.59% |
| SCHW220819C00081000 | 2022-08-15 11:51AM EDT | 81.00 | 0.03 | 0.01 | 0.09 | +0.03 | - | - | 4 | 37.11% |
| SCHW220819C00082000 | 2022-08-15 3:43PM EDT | 82.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | - | 31 | 39.06% |
| SCHW220819C00085000 | 2022-08-15 1:43PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 50.78% |
| SCHW220819C00090000 | 2022-06-23 12:39PM EDT | 90.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 30 | 82.42% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220819P00032500 | 2022-07-01 12:25PM EDT | 32.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 60 | 0 | 375.00% |
| SCHW220819P00035000 | 2022-07-27 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 110 | 331.25% |
| SCHW220819P00037500 | 2022-07-27 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 293.75% |
| SCHW220819P00040000 | 2022-07-29 11:27AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 113 | 268.75% |
| SCHW220819P00042500 | 2022-07-11 3:44PM EDT | 42.50 | 0.15 | 0.00 | 0.07 | 0.00 | - | - | 49 | 271.88% |
| SCHW220819P00045000 | 2022-08-01 2:05PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 509 | 225.00% |
| SCHW220819P00047500 | 2022-08-01 2:09PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 28 | 215.63% |
| SCHW220819P00050000 | 2022-08-05 2:47PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,371 | 184.38% |
| SCHW220819P00052500 | 2022-08-04 10:03AM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 379 | 165.63% |
| SCHW220819P00054000 | 2022-07-27 11:43AM EDT | 54.00 | 0.33 | 0.00 | 1.06 | 0.00 | - | - | 2 | 273.05% |
| SCHW220819P00055000 | 2022-08-11 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 190 | 146.88% |
| SCHW220819P00056000 | 2022-08-09 9:55AM EDT | 56.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 102 | 143.75% |
| SCHW220819P00057000 | 2022-08-02 3:18PM EDT | 57.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 140.63% |
| SCHW220819P00057500 | 2022-08-12 10:00AM EDT | 57.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 468 | 129.69% |
| SCHW220819P00058000 | 2022-08-01 11:10AM EDT | 58.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 58 | 125.00% |
| SCHW220819P00059000 | 2022-08-08 1:35PM EDT | 59.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 4 | 87 | 129.69% |
| SCHW220819P00060000 | 2022-08-15 9:36AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 2,295 | 112.50% |
| SCHW220819P00061000 | 2022-08-12 9:30AM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 574 | 106.25% |
| SCHW220819P00061500 | 2022-08-09 3:49PM EDT | 61.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 904 | 1,408 | 106.25% |
| SCHW220819P00062000 | 2022-08-16 10:48AM EDT | 62.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 208 | 103.13% |
| SCHW220819P00062500 | 2022-08-12 9:30AM EDT | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,395 | 90.63% |
| SCHW220819P00063000 | 2022-08-15 10:37AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 1,209 | 92.19% |
| SCHW220819P00064000 | 2022-08-15 1:08PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 234 | 85.94% |
| SCHW220819P00065000 | 2022-08-15 3:50PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 57 | 581 | 82.81% |
| SCHW220819P00066000 | 2022-08-16 11:49AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 167 | 65.63% |
| SCHW220819P00066500 | 2022-08-15 10:38AM EDT | 66.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 61 | 133 | 70.31% |
| SCHW220819P00067000 | 2022-08-12 11:38AM EDT | 67.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 19 | 194 | 67.19% |
| SCHW220819P00067500 | 2022-08-15 10:54AM EDT | 67.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 345 | 731 | 64.06% |
| SCHW220819P00068000 | 2022-08-15 1:08PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 2,061 | 60.94% |
| SCHW220819P00069000 | 2022-08-16 12:15PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 746 | 54.69% |
| SCHW220819P00070000 | 2022-08-16 3:51PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 166 | 53.91% |
| SCHW220819P00071000 | 2022-08-16 12:33PM EDT | 71.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 2 | 154 | 46.88% |
| SCHW220819P00072000 | 2022-08-16 1:12PM EDT | 72.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 1 | 195 | 42.19% |
| SCHW220819P00072500 | 2022-08-16 3:51PM EDT | 72.50 | 0.07 | 0.03 | 0.07 | -0.06 | -46.15% | 2 | 128 | 43.36% |
| SCHW220819P00073000 | 2022-08-16 2:15PM EDT | 73.00 | 0.05 | 0.04 | 0.09 | -0.12 | -70.59% | 29 | 154 | 41.80% |
| SCHW220819P00074000 | 2022-08-16 3:46PM EDT | 74.00 | 0.11 | 0.08 | 0.14 | -0.19 | -63.33% | 9 | 54 | 38.09% |
| SCHW220819P00075000 | 2022-08-16 3:46PM EDT | 75.00 | 0.21 | 0.18 | 0.22 | -0.22 | -51.16% | 19 | 59 | 33.79% |
| SCHW220819P00076000 | 2022-08-16 3:43PM EDT | 76.00 | 0.42 | 0.37 | 0.46 | +0.42 | - | 16 | 91 | 33.69% |
| SCHW220819P00077000 | 2022-08-16 3:09PM EDT | 77.00 | 0.97 | 0.70 | 0.82 | +0.97 | - | 5 | 17 | 32.52% |
| SCHW220819P00080000 | 2022-08-02 11:25AM EDT | 80.00 | 12.97 | 2.75 | 3.05 | 0.00 | - | 1 | 1 | 39.26% |
© 2022 Yahoo. All rights reserved.
