UK markets open in 7 hours 28 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,313.00 +3.40 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,227.93 +1,077.65 (+2.34%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240531C00062000 | 2024-04-25 11:26AM EDT | 62.00 | 12.66 | 11.55 | 14.85 | 0.00 | - | - | 1 | 76.25% |
| SCHW240531C00066000 | 2024-04-25 1:05PM EDT | 66.00 | 8.91 | 8.95 | 10.65 | 0.00 | - | 1 | 2 | 56.30% |
| SCHW240531C00068000 | 2024-04-25 9:30AM EDT | 68.00 | 7.50 | 6.30 | 8.70 | -0.01 | -0.13% | 2 | 1 | 49.07% |
| SCHW240531C00069000 | 2024-05-01 3:32PM EDT | 69.00 | 6.50 | 6.65 | 8.00 | 0.00 | - | 5 | 6 | 49.46% |
| SCHW240531C00070000 | 2024-05-02 11:31AM EDT | 70.00 | 5.20 | 3.75 | 5.95 | -0.40 | -7.14% | 11 | 24 | 28.91% |
| SCHW240531C00071000 | 2024-05-02 3:55PM EDT | 71.00 | 4.95 | 4.95 | 5.10 | +0.45 | +10.00% | 162 | 706 | 27.74% |
| SCHW240531C00072000 | 2024-05-02 2:41PM EDT | 72.00 | 4.22 | 4.15 | 6.10 | +0.12 | +2.93% | 6 | 65 | 50.22% |
| SCHW240531C00073000 | 2024-05-01 3:52PM EDT | 73.00 | 3.25 | 3.45 | 3.65 | 0.00 | - | 2 | 41 | 27.12% |
| SCHW240531C00074000 | 2024-05-02 3:15PM EDT | 74.00 | 2.79 | 2.46 | 2.95 | -0.01 | -0.36% | 9 | 80 | 26.03% |
| SCHW240531C00075000 | 2024-05-02 11:51AM EDT | 75.00 | 1.94 | 2.23 | 2.35 | -0.16 | -7.62% | 18 | 233 | 25.37% |
| SCHW240531C00076000 | 2024-05-02 3:58PM EDT | 76.00 | 1.76 | 1.73 | 1.82 | +0.14 | +8.64% | 14 | 736 | 24.71% |
| SCHW240531C00077000 | 2024-05-02 11:26AM EDT | 77.00 | 1.12 | 1.31 | 1.38 | +0.25 | +28.74% | 6 | 169 | 24.24% |
| SCHW240531C00078000 | 2024-05-02 11:31AM EDT | 78.00 | 0.81 | 0.96 | 1.04 | +0.01 | +1.25% | 19 | 45 | 24.10% |
| SCHW240531C00079000 | 2024-04-30 11:06AM EDT | 79.00 | 0.47 | 0.69 | 0.76 | 0.00 | - | 1 | 58 | 23.88% |
| SCHW240531C00080000 | 2024-05-02 10:42AM EDT | 80.00 | 0.45 | 0.49 | 0.55 | -0.08 | -15.09% | 12 | 228 | 23.80% |
| SCHW240531C00081000 | 2024-05-01 2:14PM EDT | 81.00 | 0.23 | 0.34 | 0.44 | 0.00 | - | 1 | 10 | 24.71% |
| SCHW240531C00082000 | 2024-05-02 3:02PM EDT | 82.00 | 0.23 | 0.23 | 0.28 | +0.07 | +43.75% | 10 | 69 | 23.93% |
| SCHW240531C00083000 | 2024-05-01 3:29PM EDT | 83.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | 10 | 48 | 24.12% |
| SCHW240531C00084000 | 2024-04-25 1:38PM EDT | 84.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | - | 1 | 24.32% |
| SCHW240531C00085000 | 2024-05-01 12:45PM EDT | 85.00 | 0.05 | 0.08 | 0.10 | 0.00 | - | 3 | 6 | 24.61% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240531P00060000 | 2024-04-22 1:53PM EDT | 60.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 6 | 41.02% |
| SCHW240531P00062000 | 2024-04-11 3:05PM EDT | 62.00 | 0.56 | 0.07 | 0.10 | 0.00 | - | - | 1 | 37.40% |
| SCHW240531P00063000 | 2024-04-30 11:00AM EDT | 63.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 1 | 1 | 35.94% |
| SCHW240531P00064000 | 2024-04-29 1:21PM EDT | 64.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 40 | 59 | 34.38% |
| SCHW240531P00065000 | 2024-04-30 11:48AM EDT | 65.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 1 | 26 | 32.62% |
| SCHW240531P00066000 | 2024-04-30 11:00AM EDT | 66.00 | 0.22 | 0.17 | 0.19 | 0.00 | - | 1 | 6 | 31.06% |
| SCHW240531P00067000 | 2024-04-24 1:25PM EDT | 67.00 | 0.27 | 0.22 | 0.24 | 0.00 | - | 3 | 3 | 29.88% |
| SCHW240531P00068000 | 2024-05-01 3:54PM EDT | 68.00 | 0.36 | 0.28 | 0.30 | 0.00 | - | 3 | 20 | 28.66% |
| SCHW240531P00069000 | 2024-04-29 9:42AM EDT | 69.00 | 0.42 | 0.36 | 0.40 | 0.00 | - | 37 | 50 | 27.95% |
| SCHW240531P00070000 | 2024-05-02 1:07PM EDT | 70.00 | 0.50 | 0.48 | 0.52 | -0.26 | -34.21% | 4 | 42 | 27.08% |
| SCHW240531P00071000 | 2024-05-02 11:33AM EDT | 71.00 | 0.83 | 0.63 | 0.68 | +0.14 | +20.29% | 8 | 18 | 26.29% |
| SCHW240531P00072000 | 2024-05-02 1:26PM EDT | 72.00 | 1.00 | 0.81 | 0.89 | -0.09 | -8.26% | 8 | 83 | 25.64% |
| SCHW240531P00073000 | 2024-05-02 11:26AM EDT | 73.00 | 1.41 | 1.07 | 1.19 | 0.00 | - | 5 | 28 | 25.44% |
| SCHW240531P00074000 | 2024-05-02 3:17PM EDT | 74.00 | 1.50 | 1.41 | 1.53 | -0.39 | -20.63% | 16 | 540 | 24.95% |
| SCHW240531P00075000 | 2024-05-02 3:08PM EDT | 75.00 | 1.97 | 1.84 | 1.95 | -0.15 | -7.08% | 20 | 68 | 24.56% |
| SCHW240531P00076000 | 2024-05-02 11:59AM EDT | 76.00 | 2.84 | 2.37 | 2.48 | +0.09 | +3.27% | 7 | 6 | 24.61% |
| SCHW240531P00077000 | 2024-05-02 2:03PM EDT | 77.00 | 3.25 | 2.41 | 3.10 | +0.32 | +10.92% | 3 | 2 | 24.85% |
| SCHW240531P00078000 | 2024-04-22 12:34PM EDT | 78.00 | 4.42 | 2.92 | 3.75 | 0.00 | - | - | 4 | 24.61% |
| SCHW240531P00079000 | 2024-04-22 12:34PM EDT | 79.00 | 5.22 | 3.85 | 4.50 | 0.00 | - | - | 1 | 24.88% |
© 2024 Yahoo. All rights reserved.