UK markets open in 7 hours 56 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.26 -0.67 (-0.82%) GOLD FUTURES
2,302.50 -0.40 (-0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,456.18 -2,749.75 (-5.37%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00025000 | 2024-03-05 2:45PM EDT | 25.00 | 43.68 | 44.75 | 48.45 | 0.00 | - | - | 5 | 0.00% |
| SCHW240719C00027500 | 2023-10-24 9:46AM EDT | 27.50 | 23.15 | 28.80 | 29.65 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW240719C00030000 | 2024-04-08 1:39PM EDT | 30.00 | 43.12 | 42.00 | 46.45 | 0.00 | - | 2 | 11 | 103.03% |
| SCHW240719C00032500 | 2023-12-04 11:41AM EDT | 32.50 | 31.05 | 33.60 | 35.65 | 0.00 | - | 1 | 18 | 0.00% |
| SCHW240719C00035000 | 2024-03-05 2:48PM EDT | 35.00 | 33.85 | 34.75 | 38.65 | 0.00 | - | 5 | 46 | 0.00% |
| SCHW240719C00037500 | 2023-11-14 11:29AM EDT | 37.50 | 19.10 | 32.95 | 33.60 | 0.00 | - | 1 | 44 | 0.00% |
| SCHW240719C00040000 | 2024-03-20 3:08PM EDT | 40.00 | 30.20 | 31.35 | 35.90 | 0.00 | - | 1 | 54 | 117.04% |
| SCHW240719C00042500 | 2024-03-06 4:27PM EDT | 42.50 | 26.75 | 28.05 | 31.50 | 0.00 | - | 10 | 29 | 51.17% |
| SCHW240719C00045000 | 2024-04-30 10:27AM EDT | 45.00 | 29.82 | 27.00 | 31.70 | +2.13 | +7.69% | 10 | 198 | 65.43% |
| SCHW240719C00047500 | 2024-01-02 11:13AM EDT | 47.50 | 22.06 | 15.95 | 16.90 | 0.00 | - | 20 | 35 | 0.00% |
| SCHW240719C00050000 | 2024-04-26 10:17AM EDT | 50.00 | 25.50 | 22.70 | 26.35 | 0.00 | - | 1 | 32 | 58.25% |
| SCHW240719C00052500 | 2024-04-23 12:19PM EDT | 52.50 | 23.00 | 21.30 | 23.80 | 0.00 | - | 4 | 205 | 62.48% |
| SCHW240719C00055000 | 2024-04-24 10:35AM EDT | 55.00 | 21.05 | 18.15 | 20.95 | 0.00 | - | 3 | 479 | 68.68% |
| SCHW240719C00057500 | 2024-03-14 12:51PM EDT | 57.50 | 11.62 | 12.15 | 14.10 | 0.00 | - | 1 | 508 | 0.00% |
| SCHW240719C00060000 | 2024-04-24 3:26PM EDT | 60.00 | 16.15 | 13.55 | 15.10 | 0.00 | - | 1 | 198 | 44.29% |
| SCHW240719C00062500 | 2024-04-18 3:24PM EDT | 62.50 | 11.80 | 12.30 | 13.20 | 0.00 | - | 4 | 320 | 45.02% |
| SCHW240719C00065000 | 2024-04-29 11:01AM EDT | 65.00 | 11.53 | 9.75 | 10.95 | 0.00 | - | 1 | 1,004 | 40.85% |
| SCHW240719C00067500 | 2024-04-26 3:17PM EDT | 67.50 | 9.08 | 8.15 | 8.30 | 0.00 | - | 7 | 1,064 | 32.64% |
| SCHW240719C00070000 | 2024-04-30 10:36AM EDT | 70.00 | 6.33 | 6.30 | 6.90 | -0.61 | -8.79% | 400 | 1,884 | 34.50% |
| SCHW240719C00072500 | 2024-04-29 3:20PM EDT | 72.50 | 5.20 | 4.70 | 4.85 | 0.00 | - | 6 | 980 | 29.70% |
| SCHW240719C00075000 | 2024-04-30 3:59PM EDT | 75.00 | 3.40 | 3.35 | 3.45 | -0.30 | -8.11% | 41 | 2,558 | 28.26% |
| SCHW240719C00077500 | 2024-04-30 3:59PM EDT | 77.50 | 2.37 | 2.34 | 2.42 | -0.32 | -11.90% | 2,033 | 981 | 27.74% |
| SCHW240719C00080000 | 2024-04-30 1:40PM EDT | 80.00 | 1.51 | 1.50 | 1.57 | -0.17 | -10.12% | 39 | 3,301 | 26.75% |
| SCHW240719C00082500 | 2024-04-30 12:20PM EDT | 82.50 | 0.96 | 0.94 | 0.99 | -0.39 | -28.89% | 20 | 458 | 26.18% |
| SCHW240719C00085000 | 2024-04-30 12:03PM EDT | 85.00 | 0.57 | 0.57 | 0.61 | -0.22 | -27.85% | 33 | 1,024 | 25.88% |
| SCHW240719C00090000 | 2024-04-29 10:01AM EDT | 90.00 | 0.30 | 0.21 | 0.23 | 0.00 | - | 2 | 61 | 25.98% |
| SCHW240719C00095000 | 2024-04-29 10:02AM EDT | 95.00 | 0.13 | 0.07 | 0.10 | 0.00 | - | 6 | 54 | 27.05% |
| SCHW240719C00100000 | 2024-04-26 10:03AM EDT | 100.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 8 | 29.30% |
| SCHW240719C00105000 | 2024-01-11 1:40PM EDT | 105.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 2 | 1 | 35.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00025000 | 2024-04-19 10:51AM EDT | 25.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 104.49% |
| SCHW240719P00027500 | 2024-03-07 11:09AM EDT | 27.50 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 30 | 115.14% |
| SCHW240719P00030000 | 2024-03-21 10:33AM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 2,841 | 104.69% |
| SCHW240719P00032500 | 2024-04-02 3:26PM EDT | 32.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 80.66% |
| SCHW240719P00035000 | 2024-04-17 12:52PM EDT | 35.00 | 0.02 | 0.01 | 0.78 | 0.00 | - | 1 | 35 | 93.07% |
| SCHW240719P00037500 | 2024-04-30 2:20PM EDT | 37.50 | 0.02 | 0.02 | 0.27 | -0.01 | -33.33% | 2 | 4,742 | 71.68% |
| SCHW240719P00040000 | 2024-04-16 2:36PM EDT | 40.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 6 | 4,077 | 57.62% |
| SCHW240719P00042500 | 2024-04-30 10:36AM EDT | 42.50 | 0.06 | 0.05 | 0.20 | -0.11 | -64.71% | 3,200 | 5,134 | 58.40% |
| SCHW240719P00045000 | 2024-04-24 1:10PM EDT | 45.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 3 | 638 | 50.39% |
| SCHW240719P00047500 | 2024-04-25 1:59PM EDT | 47.50 | 0.10 | 0.08 | 0.11 | 0.00 | - | 10 | 327 | 46.88% |
| SCHW240719P00050000 | 2024-04-29 12:33PM EDT | 50.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 10 | 282 | 43.26% |
| SCHW240719P00052500 | 2024-04-23 12:17PM EDT | 52.50 | 0.15 | 0.13 | 0.15 | 0.00 | - | 5 | 247 | 39.55% |
| SCHW240719P00055000 | 2024-04-26 11:22AM EDT | 55.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 1 | 535 | 36.52% |
| SCHW240719P00057500 | 2024-04-30 3:00PM EDT | 57.50 | 0.24 | 0.24 | 0.25 | +0.01 | +4.35% | 19 | 700 | 33.74% |
| SCHW240719P00060000 | 2024-04-30 3:01PM EDT | 60.00 | 0.33 | 0.33 | 0.36 | +0.03 | +10.00% | 61 | 1,203 | 31.62% |
| SCHW240719P00062500 | 2024-04-30 3:06PM EDT | 62.50 | 0.49 | 0.50 | 0.53 | +0.06 | +13.95% | 17 | 1,550 | 29.69% |
| SCHW240719P00065000 | 2024-04-30 12:33PM EDT | 65.00 | 0.78 | 0.76 | 0.80 | +0.13 | +20.00% | 15 | 2,064 | 28.08% |
| SCHW240719P00067500 | 2024-04-30 3:06PM EDT | 67.50 | 1.16 | 1.18 | 1.23 | +0.13 | +12.62% | 15 | 1,442 | 26.86% |
| SCHW240719P00070000 | 2024-04-30 1:02PM EDT | 70.00 | 1.82 | 1.81 | 1.87 | +0.27 | +17.42% | 22 | 4,247 | 25.87% |
| SCHW240719P00072500 | 2024-04-30 12:45PM EDT | 72.50 | 2.72 | 2.69 | 2.74 | +0.37 | +15.74% | 29 | 893 | 24.84% |
| SCHW240719P00075000 | 2024-04-30 3:02PM EDT | 75.00 | 3.80 | 3.80 | 3.90 | +0.55 | +16.92% | 38 | 368 | 23.95% |
| SCHW240719P00077500 | 2024-04-29 3:17PM EDT | 77.50 | 4.95 | 5.25 | 6.40 | 0.00 | - | 15 | 102 | 30.96% |
| SCHW240719P00080000 | 2024-04-29 10:45AM EDT | 80.00 | 6.08 | 6.00 | 7.25 | 0.00 | - | 2 | 315 | 23.56% |
© 2024 Yahoo. All rights reserved.