UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.24 -0.69 (-0.84%) GOLD FUTURES
2,301.30 -1.60 (-0.07%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,774.68 -2,250.02 (-4.41%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920C00025000 | 2024-03-07 1:14PM EDT | 25.00 | 43.95 | 45.00 | 48.95 | 0.00 | - | 2 | 25 | 25.00% |
| SCHW240920C00027500 | 2023-11-09 2:01PM EDT | 27.50 | 28.50 | 35.35 | 37.70 | 0.00 | - | 1 | 24 | 0.00% |
| SCHW240920C00030000 | 2023-11-09 2:33PM EDT | 30.00 | 25.70 | 34.25 | 35.90 | 0.00 | - | 2 | 28 | 0.00% |
| SCHW240920C00032500 | 2023-11-27 3:07PM EDT | 32.50 | 25.00 | 36.90 | 38.55 | 0.00 | - | 2 | 21 | 0.00% |
| SCHW240920C00035000 | 2023-11-21 12:32PM EDT | 35.00 | 23.00 | 33.70 | 35.40 | 0.00 | - | 4 | 18 | 0.00% |
| SCHW240920C00037500 | 2023-12-15 1:10PM EDT | 37.50 | 34.70 | 27.60 | 30.75 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW240920C00040000 | 2024-03-21 11:52AM EDT | 40.00 | 31.94 | 31.55 | 36.00 | 0.00 | - | 4 | 16 | 89.16% |
| SCHW240920C00042500 | 2024-02-05 2:32PM EDT | 42.50 | 21.13 | 24.85 | 28.00 | 0.00 | - | 4 | 9 | 0.00% |
| SCHW240920C00045000 | 2024-01-18 2:32PM EDT | 45.00 | 19.27 | 20.75 | 21.85 | 0.00 | - | 1 | 154 | 0.00% |
| SCHW240920C00047500 | 2024-03-22 11:45AM EDT | 47.50 | 25.00 | 24.30 | 29.00 | 0.00 | - | 28 | 177 | 74.85% |
| SCHW240920C00050000 | 2024-04-15 12:34PM EDT | 50.00 | 23.81 | 24.10 | 25.55 | 0.00 | - | 10 | 121 | 58.20% |
| SCHW240920C00052500 | 2024-04-12 9:46AM EDT | 52.50 | 19.83 | 21.35 | 23.80 | 0.00 | - | 5 | 199 | 60.52% |
| SCHW240920C00055000 | 2024-04-15 10:11AM EDT | 55.00 | 19.03 | 18.05 | 20.35 | 0.00 | - | 135 | 107 | 45.39% |
| SCHW240920C00057500 | 2024-04-10 9:59AM EDT | 57.50 | 15.45 | 15.60 | 18.15 | 0.00 | - | 2 | 325 | 43.36% |
| SCHW240920C00060000 | 2024-04-29 12:53PM EDT | 60.00 | 16.30 | 14.45 | 16.95 | 0.00 | - | 10 | 502 | 48.88% |
| SCHW240920C00062500 | 2024-04-29 3:36PM EDT | 62.50 | 13.64 | 12.70 | 14.45 | 0.00 | - | 7 | 434 | 43.21% |
| SCHW240920C00065000 | 2024-04-24 11:09AM EDT | 65.00 | 12.60 | 10.35 | 13.00 | 0.00 | - | 42 | 919 | 44.50% |
| SCHW240920C00067500 | 2024-04-30 11:31AM EDT | 67.50 | 9.40 | 8.45 | 9.50 | -1.00 | -9.62% | 1 | 1,099 | 32.25% |
| SCHW240920C00070000 | 2024-04-30 12:33PM EDT | 70.00 | 7.50 | 6.60 | 8.75 | -1.27 | -14.48% | 14 | 4,088 | 36.61% |
| SCHW240920C00072500 | 2024-04-29 2:50PM EDT | 72.50 | 6.75 | 6.00 | 7.05 | 0.00 | - | 1 | 598 | 34.39% |
| SCHW240920C00075000 | 2024-04-30 2:26PM EDT | 75.00 | 4.78 | 4.75 | 4.85 | -0.79 | -14.18% | 680 | 5,402 | 28.75% |
| SCHW240920C00077500 | 2024-04-30 2:48PM EDT | 77.50 | 3.60 | 3.60 | 3.75 | -0.49 | -11.98% | 14 | 1,070 | 28.17% |
| SCHW240920C00080000 | 2024-04-30 12:25PM EDT | 80.00 | 2.75 | 2.73 | 2.79 | -0.45 | -14.06% | 11 | 1,808 | 27.37% |
| SCHW240920C00082500 | 2024-04-30 1:42PM EDT | 82.50 | 1.94 | 1.97 | 2.11 | -0.54 | -21.77% | 15 | 35 | 27.25% |
| SCHW240920C00085000 | 2024-04-29 10:01AM EDT | 85.00 | 1.80 | 1.42 | 1.54 | 0.00 | - | 10 | 849 | 26.91% |
| SCHW240920C00090000 | 2024-04-25 9:31AM EDT | 90.00 | 1.03 | 0.69 | 0.76 | 0.00 | - | 1 | 446 | 26.17% |
| SCHW240920C00095000 | 2024-04-16 10:26AM EDT | 95.00 | 0.35 | 0.33 | 0.36 | 0.00 | - | 3 | 59 | 25.83% |
| SCHW240920C00100000 | 2024-04-23 11:30AM EDT | 100.00 | 0.25 | 0.15 | 0.19 | 0.00 | - | 1 | 84 | 26.32% |
| SCHW240920C00105000 | 2024-04-11 1:48PM EDT | 105.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 5 | 15 | 27.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00025000 | 2024-04-23 11:32AM EDT | 25.00 | 0.01 | 0.01 | 0.31 | 0.00 | - | 1 | 3,021 | 83.89% |
| SCHW240920P00027500 | 2024-03-06 1:36PM EDT | 27.50 | 0.14 | 0.03 | 0.00 | 0.00 | - | 2 | 1,046 | 57.81% |
| SCHW240920P00030000 | 2024-04-10 1:54PM EDT | 30.00 | 0.10 | 0.02 | 0.57 | 0.00 | - | 200 | 175 | 78.22% |
| SCHW240920P00032500 | 2024-04-12 3:41PM EDT | 32.50 | 0.11 | 0.02 | 0.78 | 0.00 | - | 2 | 160 | 76.12% |
| SCHW240920P00035000 | 2024-04-30 11:04AM EDT | 35.00 | 0.10 | 0.03 | 0.20 | -0.04 | -28.57% | 1 | 122 | 56.64% |
| SCHW240920P00037500 | 2024-04-22 10:35AM EDT | 37.50 | 0.12 | 0.04 | 0.23 | 0.00 | - | 1 | 168 | 53.13% |
| SCHW240920P00040000 | 2024-04-30 12:05PM EDT | 40.00 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 40 | 234 | 47.75% |
| SCHW240920P00042500 | 2024-04-26 9:30AM EDT | 42.50 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 3,607 | 45.02% |
| SCHW240920P00045000 | 2024-04-29 10:08AM EDT | 45.00 | 0.15 | 0.14 | 0.22 | 0.00 | - | 1 | 790 | 43.75% |
| SCHW240920P00047500 | 2024-04-29 3:59PM EDT | 47.50 | 0.19 | 0.17 | 0.21 | -0.01 | -5.00% | 1 | 430 | 39.26% |
| SCHW240920P00050000 | 2024-04-30 1:30PM EDT | 50.00 | 0.25 | 0.22 | 0.26 | -0.03 | -10.71% | 2 | 5,422 | 36.82% |
| SCHW240920P00052500 | 2024-04-30 10:44AM EDT | 52.50 | 0.31 | 0.29 | 0.33 | 0.00 | - | 1 | 632 | 34.57% |
| SCHW240920P00055000 | 2024-04-29 12:14PM EDT | 55.00 | 0.38 | 0.39 | 0.43 | 0.00 | - | 36 | 4,669 | 32.59% |
| SCHW240920P00057500 | 2024-04-29 2:58PM EDT | 57.50 | 0.49 | 0.53 | 0.59 | 0.00 | - | 1 | 2,883 | 31.06% |
| SCHW240920P00060000 | 2024-04-30 10:12AM EDT | 60.00 | 0.73 | 0.73 | 0.80 | +0.04 | +5.80% | 1 | 917 | 29.52% |
| SCHW240920P00062500 | 2024-04-29 12:19PM EDT | 62.50 | 0.95 | 1.02 | 1.08 | 0.00 | - | 102 | 1,604 | 28.02% |
| SCHW240920P00065000 | 2024-04-30 10:12AM EDT | 65.00 | 1.41 | 1.43 | 1.50 | +0.06 | +4.44% | 7 | 3,143 | 26.92% |
| SCHW240920P00067500 | 2024-04-30 3:22PM EDT | 67.50 | 1.98 | 1.99 | 2.11 | +0.14 | +7.61% | 2 | 842 | 26.23% |
| SCHW240920P00070000 | 2024-04-30 2:26PM EDT | 70.00 | 2.71 | 2.65 | 2.81 | +0.21 | +8.40% | 663 | 2,942 | 25.06% |
| SCHW240920P00072500 | 2024-04-30 12:17PM EDT | 72.50 | 3.65 | 3.65 | 3.80 | +0.32 | +9.61% | 4 | 704 | 24.49% |
| SCHW240920P00075000 | 2024-04-30 2:56PM EDT | 75.00 | 4.85 | 4.80 | 4.95 | +0.39 | +8.74% | 35 | 409 | 23.63% |
| SCHW240920P00077500 | 2024-04-29 12:09PM EDT | 77.50 | 5.70 | 6.15 | 6.30 | 0.00 | - | 2 | 327 | 22.66% |
| SCHW240920P00080000 | 2024-04-15 9:40AM EDT | 80.00 | 9.19 | 6.00 | 8.80 | 0.00 | - | 1 | 13 | 27.16% |
© 2024 Yahoo. All rights reserved.