UK markets open in 3 hours 1 minute
NIKKEI 225
37,724.59 -735.49 (-1.91%) HANG SENG
17,287.84 +86.57 (+0.50%) CRUDE OIL
82.86 +0.05 (+0.06%) GOLD FUTURES
2,324.80 -13.60 (-0.58%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,586.96 -1,829.48 (-3.42%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00022500 | 2023-09-11 3:51PM EDT | 22.50 | 37.75 | 29.65 | 30.35 | 0.00 | - | 3 | 15 | 0.00% |
| SCHW240621C00025000 | 2024-03-11 11:17AM EDT | 25.00 | 42.35 | 45.10 | 47.95 | 0.00 | - | 5 | 135 | 0.00% |
| SCHW240621C00027500 | 2023-11-07 3:08PM EDT | 27.50 | 28.25 | 35.40 | 36.40 | 0.00 | - | 3 | 147 | 0.00% |
| SCHW240621C00030000 | 2024-03-27 3:49PM EDT | 30.00 | 42.02 | 43.55 | 47.00 | 0.00 | - | 2 | 119 | 103.13% |
| SCHW240621C00032500 | 2024-01-05 11:30AM EDT | 32.50 | 35.77 | 29.00 | 32.75 | 0.00 | - | 1 | 58 | 0.00% |
| SCHW240621C00035000 | 2024-04-18 10:57AM EDT | 35.00 | 38.31 | 38.25 | 41.20 | 0.00 | - | 1 | 510 | 137.31% |
| SCHW240621C00037500 | 2023-11-27 2:19PM EDT | 37.50 | 19.85 | 32.15 | 33.25 | 0.00 | - | 8 | 180 | 0.00% |
| SCHW240621C00040000 | 2024-03-25 9:45AM EDT | 40.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.00% |
| SCHW240621C00042500 | 2024-01-31 10:42AM EDT | 42.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| SCHW240621C00045000 | 2024-03-25 9:30AM EDT | 45.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| SCHW240621C00047500 | 2024-04-23 11:34AM EDT | 47.50 | 27.78 | 25.90 | 29.90 | 0.00 | - | 3 | 397 | 63.67% |
| SCHW240621C00050000 | 2024-04-23 10:58AM EDT | 50.00 | 25.00 | 23.70 | 27.40 | 0.00 | - | 5 | 1,082 | 63.87% |
| SCHW240621C00052500 | 2024-04-18 10:45AM EDT | 52.50 | 21.40 | 22.75 | 23.30 | 0.00 | - | 2 | 746 | 56.59% |
| SCHW240621C00055000 | 2024-04-24 10:16AM EDT | 55.00 | 20.50 | 20.45 | 20.65 | +2.30 | +12.64% | 10 | 668 | 51.27% |
| SCHW240621C00057500 | 2024-04-18 2:50PM EDT | 57.50 | 15.98 | 17.45 | 18.20 | 0.00 | - | 4 | 2,619 | 49.27% |
| SCHW240621C00060000 | 2024-04-24 10:38AM EDT | 60.00 | 16.00 | 15.40 | 15.75 | +0.36 | +2.30% | 3 | 17,343 | 44.19% |
| SCHW240621C00062500 | 2024-04-24 9:57AM EDT | 62.50 | 13.25 | 12.75 | 13.35 | +0.15 | +1.15% | 2 | 1,171 | 39.89% |
| SCHW240621C00065000 | 2024-04-24 3:51PM EDT | 65.00 | 10.87 | 10.70 | 11.00 | +0.10 | +0.93% | 15 | 5,086 | 35.96% |
| SCHW240621C00067500 | 2024-04-24 1:21PM EDT | 67.50 | 8.77 | 8.55 | 10.45 | +0.31 | +3.66% | 6 | 6,035 | 51.37% |
| SCHW240621C00070000 | 2024-04-24 3:27PM EDT | 70.00 | 6.53 | 6.45 | 6.90 | +0.03 | +0.46% | 42 | 6,742 | 32.50% |
| SCHW240621C00072500 | 2024-04-24 3:59PM EDT | 72.50 | 4.65 | 4.60 | 4.70 | +0.02 | +0.43% | 319 | 9,360 | 27.05% |
| SCHW240621C00075000 | 2024-04-24 3:58PM EDT | 75.00 | 3.12 | 3.10 | 3.20 | +0.02 | +0.65% | 172 | 10,662 | 26.00% |
| SCHW240621C00077500 | 2024-04-24 3:59PM EDT | 77.50 | 1.95 | 1.92 | 1.98 | +0.07 | +3.72% | 116 | 4,885 | 24.67% |
| SCHW240621C00080000 | 2024-04-24 1:13PM EDT | 80.00 | 1.17 | 1.09 | 1.14 | +0.07 | +6.36% | 102 | 3,750 | 23.84% |
| SCHW240621C00082500 | 2024-04-24 2:15PM EDT | 82.50 | 0.59 | 0.58 | 0.61 | 0.00 | - | 159 | 234 | 23.29% |
| SCHW240621C00085000 | 2024-04-24 2:05PM EDT | 85.00 | 0.33 | 0.29 | 0.33 | +0.05 | +17.86% | 61 | 6,740 | 23.44% |
| SCHW240621C00087500 | 2024-04-22 10:12AM EDT | 87.50 | 0.16 | 0.15 | 0.18 | 0.00 | - | 2 | 2,021 | 23.83% |
| SCHW240621C00090000 | 2024-04-23 1:09PM EDT | 90.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2 | 922 | 24.32% |
| SCHW240621C00095000 | 2024-04-23 1:17PM EDT | 95.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 205 | 27.15% |
| SCHW240621C00100000 | 2024-04-15 12:42PM EDT | 100.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 20 | 321 | 40.92% |
| SCHW240621C00105000 | 2024-01-16 11:50AM EDT | 105.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 2 | 0 | 39.16% |
| SCHW240621C00110000 | 2024-03-18 11:08AM EDT | 110.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 21 | 281 | 62.82% |
| SCHW240621C00115000 | 2024-02-20 2:40PM EDT | 115.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 40 | 235 | 54.59% |
| SCHW240621C00120000 | 2024-03-18 11:07AM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 53.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00022500 | 2024-04-22 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 100 | 1,665 | 121.48% |
| SCHW240621P00025000 | 2024-04-19 10:49AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 50.00% |
| SCHW240621P00027500 | 2024-04-12 10:01AM EDT | 27.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 218 | 110.55% |
| SCHW240621P00030000 | 2024-03-27 3:54PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 358 | 81.25% |
| SCHW240621P00032500 | 2024-02-22 3:25PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 227 | 93.36% |
| SCHW240621P00035000 | 2024-04-19 12:12PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 295 | 85.55% |
| SCHW240621P00037500 | 2024-04-10 1:25PM EDT | 37.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 7 | 603 | 101.86% |
| SCHW240621P00040000 | 2024-04-22 1:34PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 2,263 | 59.38% |
| SCHW240621P00042500 | 2024-04-23 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 32 | 2,520 | 60.16% |
| SCHW240621P00045000 | 2024-04-22 3:51PM EDT | 45.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 13 | 4,406 | 57.81% |
| SCHW240621P00047500 | 2024-04-22 3:05PM EDT | 47.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 9 | 2,258 | 54.49% |
| SCHW240621P00050000 | 2024-04-18 12:38PM EDT | 50.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 9 | 6,759 | 47.07% |
| SCHW240621P00052500 | 2024-04-19 3:35PM EDT | 52.50 | 0.09 | 0.05 | 0.08 | 0.00 | - | 12 | 1,492 | 43.85% |
| SCHW240621P00055000 | 2024-04-23 2:10PM EDT | 55.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 40 | 2,985 | 40.23% |
| SCHW240621P00057500 | 2024-04-24 10:44AM EDT | 57.50 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 1 | 3,150 | 36.43% |
| SCHW240621P00060000 | 2024-04-24 1:15PM EDT | 60.00 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 25 | 18,661 | 33.20% |
| SCHW240621P00062500 | 2024-04-24 12:16PM EDT | 62.50 | 0.22 | 0.20 | 0.22 | 0.00 | - | 9 | 4,963 | 30.13% |
| SCHW240621P00065000 | 2024-04-24 3:42PM EDT | 65.00 | 0.33 | 0.31 | 0.33 | -0.02 | -5.71% | 41 | 5,729 | 27.54% |
| SCHW240621P00067500 | 2024-04-24 3:42PM EDT | 67.50 | 0.56 | 0.52 | 0.55 | -0.04 | -6.67% | 31 | 9,137 | 25.73% |
| SCHW240621P00070000 | 2024-04-24 2:33PM EDT | 70.00 | 0.96 | 0.90 | 0.95 | -0.04 | -4.00% | 10 | 2,829 | 24.41% |
| SCHW240621P00072500 | 2024-04-24 3:11PM EDT | 72.50 | 1.60 | 1.55 | 1.59 | 0.00 | - | 91 | 2,997 | 23.23% |
| SCHW240621P00075000 | 2024-04-24 3:12PM EDT | 75.00 | 2.61 | 2.50 | 2.57 | -0.05 | -1.88% | 352 | 1,180 | 22.32% |
| SCHW240621P00077500 | 2024-04-24 3:05PM EDT | 77.50 | 4.00 | 3.80 | 3.95 | -0.05 | -1.23% | 94 | 118 | 21.73% |
| SCHW240621P00080000 | 2024-04-24 2:50PM EDT | 80.00 | 5.70 | 5.50 | 5.75 | -12.60 | -68.85% | 2 | 0 | 21.80% |
| SCHW240621P00082500 | 2024-04-05 3:20PM EDT | 82.50 | 11.15 | 7.55 | 8.45 | 0.00 | - | 6 | 6 | 29.58% |
| SCHW240621P00085000 | 2024-04-22 3:34PM EDT | 85.00 | 10.83 | 8.30 | 10.10 | 0.00 | - | 1 | 1 | 22.68% |
| SCHW240621P00087500 | 2023-12-15 4:45PM EDT | 87.50 | 17.00 | 21.20 | 23.00 | 0.00 | - | 1 | 1 | 118.48% |
| SCHW240621P00090000 | 2023-07-06 10:42AM EDT | 90.00 | 33.80 | 24.70 | 25.75 | 0.00 | - | 10 | 0 | 129.61% |
| SCHW240621P00095000 | 2023-03-14 1:16PM EDT | 95.00 | 40.00 | 42.70 | 43.50 | 0.00 | - | 2 | 0 | 249.13% |
| SCHW240621P00100000 | 2023-05-02 11:15AM EDT | 100.00 | 50.53 | 46.70 | 47.55 | 0.00 | - | 5 | 0 | 250.38% |
| SCHW240621P00120000 | 2024-04-18 1:04PM EDT | 120.00 | 46.50 | 43.80 | 46.70 | 0.00 | - | 1 | 0 | 68.07% |
© 2024 Yahoo. All rights reserved.