UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,314.50 +3.50 (+0.15%) DOW
38,253.42 +350.13 (+0.92%) Bitcoin GBP
47,179.98 +715.87 (+1.54%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524C00061000 | 2024-05-01 9:47AM EDT | 61.00 | 12.77 | 12.50 | 15.55 | 0.00 | - | 1 | 1 | 86.08% |
| SCHW240524C00063000 | 2024-04-10 9:34AM EDT | 63.00 | 8.20 | 10.55 | 13.55 | 0.00 | - | - | 1 | 76.95% |
| SCHW240524C00064000 | 2024-04-23 12:28PM EDT | 64.00 | 11.43 | 9.60 | 12.55 | 0.00 | - | - | 6 | 72.39% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 65.00 | 6.80 | 8.60 | 11.65 | 0.00 | - | 1 | 1 | 69.90% |
| SCHW240524C00066000 | 2024-04-29 2:42PM EDT | 66.00 | 9.12 | 8.40 | 10.45 | 0.00 | - | 1 | 3 | 61.28% |
| SCHW240524C00067000 | 2024-04-19 9:58AM EDT | 67.00 | 6.85 | 8.15 | 8.90 | 0.00 | - | 1 | 2 | 45.02% |
| SCHW240524C00068000 | 2024-04-19 10:04AM EDT | 68.00 | 6.00 | 6.85 | 7.70 | 0.00 | - | 3 | 4 | 36.23% |
| SCHW240524C00069000 | 2024-04-29 2:42PM EDT | 69.00 | 6.15 | 6.45 | 6.70 | 0.00 | - | 1 | 0 | 32.47% |
| SCHW240524C00070000 | 2024-05-02 11:29AM EDT | 70.00 | 5.05 | 5.50 | 7.10 | +0.67 | +15.30% | 1 | 45 | 53.88% |
| SCHW240524C00071000 | 2024-05-01 3:32PM EDT | 71.00 | 4.70 | 4.70 | 5.80 | 0.00 | - | 3 | 14 | 44.09% |
| SCHW240524C00072000 | 2024-05-02 12:09PM EDT | 72.00 | 3.60 | 3.90 | 4.00 | +0.63 | +21.21% | 1 | 70 | 26.37% |
| SCHW240524C00073000 | 2024-05-02 2:49PM EDT | 73.00 | 3.35 | 3.20 | 3.30 | +0.96 | +40.17% | 4 | 355 | 26.42% |
| SCHW240524C00074000 | 2024-05-02 10:45AM EDT | 74.00 | 2.19 | 2.51 | 2.68 | -0.50 | -18.59% | 3 | 1,193 | 26.51% |
| SCHW240524C00075000 | 2024-05-02 9:30AM EDT | 75.00 | 2.06 | 1.99 | 2.08 | +0.72 | +53.73% | 1 | 4,053 | 25.83% |
| SCHW240524C00076000 | 2024-05-02 1:42PM EDT | 76.00 | 1.40 | 1.50 | 1.57 | +0.40 | +40.00% | 20 | 670 | 25.27% |
| SCHW240524C00077000 | 2024-05-02 9:30AM EDT | 77.00 | 1.05 | 1.10 | 1.16 | -0.04 | -3.67% | 1 | 501 | 24.95% |
| SCHW240524C00078000 | 2024-05-02 10:43AM EDT | 78.00 | 0.67 | 0.76 | 0.82 | -0.19 | -22.09% | 10 | 434 | 24.46% |
| SCHW240524C00079000 | 2024-05-02 12:58PM EDT | 79.00 | 0.47 | 0.53 | 0.58 | +0.12 | +34.29% | 317 | 355 | 24.44% |
| SCHW240524C00080000 | 2024-05-02 2:29PM EDT | 80.00 | 0.36 | 0.35 | 0.41 | +0.14 | +63.64% | 6 | 39 | 24.61% |
| SCHW240524C00081000 | 2024-05-02 3:00PM EDT | 81.00 | 0.27 | 0.23 | 0.27 | +0.01 | +3.85% | 10 | 112 | 24.41% |
| SCHW240524C00082000 | 2024-05-01 3:35PM EDT | 82.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 1 | 2 | 24.51% |
| SCHW240524C00083000 | 2024-04-22 12:20PM EDT | 83.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | - | 1 | 24.71% |
| SCHW240524C00085000 | 2024-04-30 3:32PM EDT | 85.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 0 | 27.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00040000 | 2024-04-05 10:08AM EDT | 40.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 12 | 12 | 120.70% |
| SCHW240524P00055000 | 2024-04-10 3:00PM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 82.42% |
| SCHW240524P00060000 | 2024-04-30 9:40AM EDT | 60.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 7 | 46.68% |
| SCHW240524P00061000 | 2024-04-29 2:16PM EDT | 61.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 5 | 5 | 43.75% |
| SCHW240524P00062000 | 2024-05-02 10:45AM EDT | 62.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 7 | 16 | 40.92% |
| SCHW240524P00063000 | 2024-04-30 9:40AM EDT | 63.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 12 | 39.65% |
| SCHW240524P00064000 | 2024-04-30 12:24PM EDT | 64.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 2 | 18 | 37.89% |
| SCHW240524P00065000 | 2024-04-29 12:57PM EDT | 65.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 23 | 36.04% |
| SCHW240524P00066000 | 2024-05-01 3:58PM EDT | 66.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 9 | 131 | 34.38% |
| SCHW240524P00067000 | 2024-05-01 1:15PM EDT | 67.00 | 0.26 | 0.18 | 0.21 | 0.00 | - | 11 | 16 | 32.91% |
| SCHW240524P00068000 | 2024-04-29 2:08PM EDT | 68.00 | 0.24 | 0.23 | 0.26 | 0.00 | - | 5 | 25 | 31.30% |
| SCHW240524P00069000 | 2024-04-30 11:11AM EDT | 69.00 | 0.43 | 0.31 | 0.34 | 0.00 | - | 1 | 46 | 30.18% |
| SCHW240524P00070000 | 2024-05-02 2:29PM EDT | 70.00 | 0.43 | 0.41 | 0.45 | -0.06 | -12.24% | 215 | 174 | 29.15% |
| SCHW240524P00071000 | 2024-05-02 2:29PM EDT | 71.00 | 0.58 | 0.56 | 0.58 | +0.02 | +3.57% | 6 | 194 | 27.91% |
| SCHW240524P00072000 | 2024-05-02 1:59PM EDT | 72.00 | 0.83 | 0.75 | 0.78 | +0.06 | +7.79% | 30 | 108 | 27.20% |
| SCHW240524P00073000 | 2024-05-02 1:09PM EDT | 73.00 | 1.20 | 1.02 | 1.06 | +0.16 | +15.38% | 7 | 547 | 26.86% |
| SCHW240524P00074000 | 2024-05-01 1:43PM EDT | 74.00 | 1.91 | 1.34 | 1.39 | 0.00 | - | 31 | 54 | 26.22% |
| SCHW240524P00075000 | 2024-04-29 1:41PM EDT | 75.00 | 2.07 | 1.76 | 1.80 | 0.00 | - | 2 | 1,317 | 25.68% |
| SCHW240524P00076000 | 2024-04-29 3:05PM EDT | 76.00 | 2.75 | 2.23 | 2.31 | 0.00 | - | 1 | 25 | 25.39% |
| SCHW240524P00077000 | 2024-04-24 2:29PM EDT | 77.00 | 3.10 | 2.61 | 3.05 | 0.00 | - | - | 6 | 27.17% |
© 2024 Yahoo. All rights reserved.