UK markets open in 4 hours 55 minutes
NIKKEI 225
38,169.51 -236.15 (-0.61%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.20 -0.73 (-0.89%) GOLD FUTURES
2,298.80 -4.10 (-0.18%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,065.39 -2,654.73 (-5.23%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018C00032500 | 2024-03-05 2:42PM EDT | 32.50 | 36.85 | 37.45 | 41.35 | 0.00 | - | - | 10 | 0.00% |
| SCHW241018C00035000 | 2024-03-18 3:01PM EDT | 35.00 | 33.38 | 36.30 | 40.20 | 0.00 | - | 3 | 5 | 83.25% |
| SCHW241018C00045000 | 2024-03-27 3:59PM EDT | 45.00 | 28.50 | 28.90 | 32.90 | 0.00 | - | 1 | 1 | 68.21% |
| SCHW241018C00047500 | 2024-04-12 9:46AM EDT | 47.50 | 24.37 | 25.90 | 29.30 | 0.00 | - | 5 | 5 | 53.05% |
| SCHW241018C00050000 | 2024-03-01 2:14PM EDT | 50.00 | 18.40 | 22.95 | 24.25 | 0.00 | - | 10 | 6 | 34.72% |
| SCHW241018C00055000 | 2024-04-10 1:01PM EDT | 55.00 | 18.30 | 18.90 | 20.85 | 0.00 | - | 1 | 6 | 46.36% |
| SCHW241018C00057500 | 2024-04-18 1:40PM EDT | 57.50 | 17.45 | 17.55 | 19.55 | 0.00 | - | 8 | 76 | 50.89% |
| SCHW241018C00060000 | 2024-04-23 1:38PM EDT | 60.00 | 17.05 | 15.90 | 17.10 | 0.00 | - | 9 | 307 | 45.90% |
| SCHW241018C00062500 | 2024-04-12 10:59AM EDT | 62.50 | 11.30 | 13.75 | 15.65 | 0.00 | - | 2 | 27 | 47.33% |
| SCHW241018C00065000 | 2024-04-22 12:04PM EDT | 65.00 | 12.35 | 10.80 | 13.55 | 0.00 | - | 1 | 72 | 44.08% |
| SCHW241018C00067500 | 2024-04-26 11:38AM EDT | 67.50 | 10.74 | 9.15 | 10.25 | 0.00 | - | 1 | 789 | 33.88% |
| SCHW241018C00070000 | 2024-04-26 1:11PM EDT | 70.00 | 9.22 | 7.70 | 9.30 | 0.00 | - | 1 | 785 | 36.49% |
| SCHW241018C00072500 | 2024-04-30 10:23AM EDT | 72.50 | 6.97 | 6.90 | 7.05 | -0.38 | -5.17% | 2 | 492 | 31.56% |
| SCHW241018C00075000 | 2024-04-30 1:24PM EDT | 75.00 | 5.50 | 5.60 | 5.70 | -0.50 | -8.33% | 1 | 1,020 | 30.59% |
| SCHW241018C00077500 | 2024-04-30 11:25AM EDT | 77.50 | 4.54 | 4.40 | 4.55 | -0.41 | -8.28% | 1 | 589 | 29.86% |
| SCHW241018C00080000 | 2024-04-29 12:10PM EDT | 80.00 | 4.00 | 3.45 | 3.55 | 0.00 | - | 107 | 1,527 | 29.10% |
| SCHW241018C00082500 | 2024-04-22 12:45PM EDT | 82.50 | 3.10 | 2.63 | 2.83 | 0.00 | - | - | 4 | 29.04% |
| SCHW241018C00085000 | 2024-04-24 10:54AM EDT | 85.00 | 2.56 | 1.98 | 2.21 | 0.00 | - | 11 | 329 | 28.83% |
| SCHW241018C00090000 | 2024-04-29 10:02AM EDT | 90.00 | 1.11 | 1.09 | 1.32 | -0.25 | -18.38% | 1 | 235 | 28.61% |
| SCHW241018C00095000 | 2024-04-25 2:58PM EDT | 95.00 | 0.72 | 0.58 | 0.62 | 0.00 | - | 1 | 52 | 26.95% |
| SCHW241018C00100000 | 2024-04-23 12:38PM EDT | 100.00 | 0.45 | 0.31 | 0.35 | 0.00 | - | 1 | 3 | 27.15% |
| SCHW241018C00105000 | 2024-04-02 2:23PM EDT | 105.00 | 0.30 | 0.10 | 0.26 | 0.00 | - | 2 | 0 | 28.76% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018P00032500 | 2024-04-02 12:30PM EDT | 32.50 | 0.18 | 0.03 | 0.24 | 0.00 | - | 2 | 11 | 58.01% |
| SCHW241018P00035000 | 2024-04-29 2:23PM EDT | 35.00 | 0.13 | 0.04 | 0.28 | 0.00 | - | 2 | 2 | 54.69% |
| SCHW241018P00037500 | 2024-04-19 3:34PM EDT | 37.50 | 0.15 | 0.05 | 0.18 | 0.00 | - | 1 | 4 | 51.07% |
| SCHW241018P00040000 | 2024-04-02 12:35PM EDT | 40.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 7 | 561 | 47.56% |
| SCHW241018P00042500 | 2024-04-02 12:25PM EDT | 42.50 | 0.33 | 0.09 | 0.25 | 0.00 | - | 2 | 12 | 45.17% |
| SCHW241018P00045000 | 2024-04-30 1:52PM EDT | 45.00 | 0.19 | 0.13 | 0.27 | +0.01 | +5.56% | 1 | 57 | 41.70% |
| SCHW241018P00047500 | 2024-04-15 11:22AM EDT | 47.50 | 0.38 | 0.18 | 0.33 | 0.00 | - | 17 | 147 | 39.31% |
| SCHW241018P00050000 | 2024-04-18 10:46AM EDT | 50.00 | 0.42 | 0.24 | 0.40 | 0.00 | - | 40 | 986 | 36.91% |
| SCHW241018P00055000 | 2024-04-30 10:48AM EDT | 55.00 | 0.53 | 0.56 | 0.59 | -0.04 | -7.02% | 1 | 607 | 32.32% |
| SCHW241018P00057500 | 2024-04-30 11:13AM EDT | 57.50 | 0.73 | 0.75 | 0.80 | -0.06 | -7.59% | 8 | 49 | 31.06% |
| SCHW241018P00060000 | 2024-04-24 11:55AM EDT | 60.00 | 0.95 | 1.01 | 1.07 | 0.00 | - | 13 | 620 | 29.75% |
| SCHW241018P00062500 | 2024-04-30 12:01PM EDT | 62.50 | 1.33 | 1.37 | 1.44 | +0.07 | +5.56% | 2 | 412 | 28.64% |
| SCHW241018P00065000 | 2024-04-30 11:13AM EDT | 65.00 | 1.82 | 1.85 | 1.92 | +0.12 | +7.06% | 1 | 1,854 | 27.60% |
| SCHW241018P00067500 | 2024-04-24 9:47AM EDT | 67.50 | 2.22 | 2.50 | 2.55 | 0.00 | - | 2 | 122 | 26.70% |
| SCHW241018P00070000 | 2024-04-29 1:43PM EDT | 70.00 | 3.05 | 3.25 | 3.35 | 0.00 | - | 23 | 102 | 25.90% |
| SCHW241018P00072500 | 2024-04-18 10:09AM EDT | 72.50 | 4.85 | 4.15 | 4.35 | 0.00 | - | 6 | 161 | 25.26% |
| SCHW241018P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 5.25 | 5.35 | 5.50 | +0.05 | +0.96% | 25 | 258 | 24.41% |
| SCHW241018P00077500 | 2024-04-24 12:44PM EDT | 77.50 | 6.10 | 6.65 | 6.80 | 0.00 | - | - | 20 | 23.34% |
| SCHW241018P00080000 | 2024-04-25 10:12AM EDT | 80.00 | 8.25 | 8.10 | 8.35 | 0.00 | - | 1 | 4 | 22.51% |
© 2024 Yahoo. All rights reserved.