UK markets open in 4 hours 13 minutes
NIKKEI 225
38,282.09 +8.04 (+0.02%) HANG SENG
18,026.33 +263.30 (+1.48%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,330.10 +19.10 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,800.78 -1,871.04 (-3.92%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00055000 | 2024-04-29 9:51AM EDT | 55.00 | 20.18 | 17.95 | 21.70 | 0.00 | - | 6 | 7 | 251.56% |
| SCHW240503C00060000 | 2024-04-11 3:07PM EDT | 60.00 | 11.54 | 13.15 | 16.70 | 0.00 | - | - | 10 | 206.25% |
| SCHW240503C00061000 | 2024-04-29 3:36PM EDT | 61.00 | 13.45 | 12.10 | 15.70 | 0.00 | - | 7 | 12 | 190.63% |
| SCHW240503C00062000 | 2024-04-25 11:26AM EDT | 62.00 | 12.56 | 10.95 | 14.70 | 0.00 | - | 1 | 57 | 167.77% |
| SCHW240503C00065000 | 2024-04-17 1:54PM EDT | 65.00 | 8.10 | 8.70 | 11.50 | 0.00 | - | 1 | 4 | 162.70% |
| SCHW240503C00066000 | 2024-04-30 10:13AM EDT | 66.00 | 7.92 | 7.00 | 10.50 | 0.00 | - | 2 | 8 | 111.72% |
| SCHW240503C00067000 | 2024-05-01 3:59PM EDT | 67.00 | 7.72 | 5.95 | 9.50 | +0.79 | +11.40% | 1 | 14 | 97.46% |
| SCHW240503C00068000 | 2024-04-29 1:41PM EDT | 68.00 | 6.84 | 4.95 | 8.75 | 0.00 | - | 8 | 39 | 101.17% |
| SCHW240503C00069000 | 2024-04-30 12:06PM EDT | 69.00 | 4.93 | 4.75 | 7.50 | 0.00 | - | 2 | 56 | 111.72% |
| SCHW240503C00070000 | 2024-04-26 3:56PM EDT | 70.00 | 5.10 | 4.10 | 6.00 | +0.05 | +0.99% | 1 | 253 | 92.77% |
| SCHW240503C00071000 | 2024-05-01 3:54PM EDT | 71.00 | 4.62 | 2.91 | 4.95 | +1.52 | +49.03% | 22 | 101 | 70.90% |
| SCHW240503C00072000 | 2024-05-01 2:54PM EDT | 72.00 | 3.34 | 2.12 | 3.40 | +1.14 | +51.82% | 34 | 403 | 84.86% |
| SCHW240503C00073000 | 2024-05-01 3:51PM EDT | 73.00 | 1.84 | 1.49 | 2.01 | +0.49 | +36.30% | 280 | 602 | 47.85% |
| SCHW240503C00074000 | 2024-05-01 3:53PM EDT | 74.00 | 1.05 | 0.91 | 0.99 | +0.28 | +36.36% | 607 | 1,386 | 30.37% |
| SCHW240503C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.42 | 0.40 | 0.43 | +0.11 | +35.48% | 1,163 | 2,812 | 28.13% |
| SCHW240503C00076000 | 2024-05-01 3:28PM EDT | 76.00 | 0.32 | 0.14 | 0.15 | +0.20 | +166.67% | 149 | 675 | 27.83% |
| SCHW240503C00077000 | 2024-05-01 3:27PM EDT | 77.00 | 0.10 | 0.04 | 0.06 | +0.06 | +150.00% | 159 | 645 | 30.47% |
| SCHW240503C00078000 | 2024-05-01 3:17PM EDT | 78.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 53 | 442 | 34.38% |
| SCHW240503C00079000 | 2024-05-01 2:47PM EDT | 79.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 255 | 42.19% |
| SCHW240503C00080000 | 2024-05-01 2:44PM EDT | 80.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 20 | 232 | 61.72% |
| SCHW240503C00081000 | 2024-04-29 10:29AM EDT | 81.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 12 | 56.64% |
| SCHW240503C00082000 | 2024-04-22 1:31PM EDT | 82.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 352 | 361 | 82.81% |
| SCHW240503C00083000 | 2024-04-23 12:49PM EDT | 83.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 139.84% |
| SCHW240503C00086000 | 2024-04-26 10:16AM EDT | 86.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 169.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00050000 | 2024-04-15 3:21PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 187.50% |
| SCHW240503P00055000 | 2024-04-22 3:36PM EDT | 55.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 801 | 804 | 310.74% |
| SCHW240503P00057000 | 2024-04-16 9:56AM EDT | 57.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 15 | 282.03% |
| SCHW240503P00058000 | 2024-04-17 2:09PM EDT | 58.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 2 | 267.97% |
| SCHW240503P00059000 | 2024-04-15 3:19PM EDT | 59.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 254.10% |
| SCHW240503P00060000 | 2024-04-26 2:28PM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 168 | 137.50% |
| SCHW240503P00061000 | 2024-04-26 2:28PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 409 | 107.81% |
| SCHW240503P00062000 | 2024-04-30 9:33AM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 65 | 104.69% |
| SCHW240503P00063000 | 2024-04-17 1:08PM EDT | 63.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 41 | 96.88% |
| SCHW240503P00064000 | 2024-04-30 9:56AM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 67 | 89.06% |
| SCHW240503P00065000 | 2024-04-30 9:56AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 72 | 71.88% |
| SCHW240503P00066000 | 2024-05-01 3:45PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 289 | 62.50% |
| SCHW240503P00067000 | 2024-04-26 2:41PM EDT | 67.00 | 0.02 | 0.00 | 0.79 | 0.00 | - | 100 | 220 | 124.41% |
| SCHW240503P00068000 | 2024-05-01 10:34AM EDT | 68.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 5 | 169 | 90.04% |
| SCHW240503P00069000 | 2024-04-30 2:08PM EDT | 69.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 34 | 302 | 50.78% |
| SCHW240503P00070000 | 2024-05-01 1:58PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 68 | 452 | 46.09% |
| SCHW240503P00071000 | 2024-05-01 2:39PM EDT | 71.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 138 | 656 | 37.11% |
| SCHW240503P00072000 | 2024-05-01 3:57PM EDT | 72.00 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 200 | 603 | 32.81% |
| SCHW240503P00073000 | 2024-05-01 3:34PM EDT | 73.00 | 0.08 | 0.11 | 0.14 | -0.26 | -76.47% | 198 | 812 | 29.49% |
| SCHW240503P00074000 | 2024-05-01 3:54PM EDT | 74.00 | 0.34 | 0.31 | 0.37 | -0.36 | -51.43% | 292 | 992 | 27.93% |
| SCHW240503P00075000 | 2024-05-01 3:58PM EDT | 75.00 | 0.81 | 0.76 | 0.84 | -0.50 | -38.17% | 261 | 556 | 27.25% |
| SCHW240503P00076000 | 2024-05-01 3:30PM EDT | 76.00 | 1.10 | 1.33 | 2.23 | -1.22 | -52.59% | 26 | 130 | 62.99% |
| SCHW240503P00077000 | 2024-04-26 12:46PM EDT | 77.00 | 2.17 | 1.31 | 3.70 | 0.00 | - | 2 | 6 | 102.05% |
| SCHW240503P00080000 | 2024-04-15 9:55AM EDT | 80.00 | 7.55 | 3.55 | 7.00 | 0.00 | - | - | 1 | 160.64% |
© 2024 Yahoo. All rights reserved.