UK markets open in 7 hours 59 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,336.00 -6.10 (-0.26%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,305.18 -546.19 (-1.01%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220C00025000 | 2023-11-21 2:56PM EDT | 25.00 | 32.25 | 42.45 | 44.80 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00027500 | 2024-03-05 2:51PM EDT | 27.50 | 41.28 | 42.50 | 46.30 | 0.00 | - | 10 | 12 | 0.00% |
| SCHW241220C00030000 | 2024-01-23 1:15PM EDT | 30.00 | 34.84 | 34.10 | 37.45 | 0.00 | - | 1 | 19 | 0.00% |
| SCHW241220C00032500 | 2023-11-09 1:41PM EDT | 32.50 | 24.55 | 31.45 | 33.60 | 0.00 | - | - | 2 | 0.00% |
| SCHW241220C00035000 | 2023-12-07 2:44PM EDT | 35.00 | 29.45 | 32.50 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00037500 | 2023-11-16 10:53AM EDT | 37.50 | 21.10 | 34.55 | 36.15 | 0.00 | - | 1 | 25 | 0.00% |
| SCHW241220C00040000 | 2024-03-20 10:17AM EDT | 40.00 | 29.55 | 32.00 | 36.70 | 0.00 | - | 10 | 32 | 63.26% |
| SCHW241220C00042500 | 2024-02-07 11:47AM EDT | 42.50 | 21.65 | 25.05 | 28.10 | 0.00 | - | 1 | 22 | 0.00% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 45.00 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 0.00% |
| SCHW241220C00047500 | 2024-02-29 3:46PM EDT | 47.50 | 21.24 | 25.95 | 27.60 | 0.00 | - | 1 | 57 | 0.00% |
| SCHW241220C00050000 | 2024-01-31 11:59AM EDT | 50.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SCHW241220C00052500 | 2024-01-22 1:08PM EDT | 52.50 | 14.90 | 14.65 | 15.05 | 0.00 | - | 1 | 139 | 0.00% |
| SCHW241220C00055000 | 2024-04-15 1:32PM EDT | 55.00 | 19.05 | 21.25 | 23.00 | 0.00 | - | 2 | 87 | 46.55% |
| SCHW241220C00057500 | 2024-04-19 3:35PM EDT | 57.50 | 18.57 | 19.15 | 20.60 | 0.00 | - | 1 | 250 | 42.76% |
| SCHW241220C00060000 | 2024-04-23 12:05PM EDT | 60.00 | 18.28 | 18.00 | 18.55 | +1.62 | +9.72% | 3 | 328 | 41.09% |
| SCHW241220C00062500 | 2024-04-22 10:27AM EDT | 62.50 | 15.48 | 15.70 | 17.05 | 0.00 | - | 2 | 122 | 42.05% |
| SCHW241220C00065000 | 2024-04-18 12:09PM EDT | 65.00 | 14.05 | 13.90 | 14.50 | +1.07 | +8.24% | 1 | 390 | 37.13% |
| SCHW241220C00067500 | 2024-04-15 1:43PM EDT | 67.50 | 9.95 | 11.35 | 12.75 | 0.00 | - | 4 | 299 | 36.04% |
| SCHW241220C00070000 | 2024-04-23 1:42PM EDT | 70.00 | 10.63 | 10.40 | 10.90 | +0.58 | +5.77% | 8 | 2,132 | 34.09% |
| SCHW241220C00072500 | 2024-04-23 3:54PM EDT | 72.50 | 9.10 | 9.15 | 10.30 | +0.77 | +9.24% | 1 | 586 | 37.10% |
| SCHW241220C00075000 | 2024-04-23 1:10PM EDT | 75.00 | 7.80 | 7.75 | 8.80 | +0.25 | +3.31% | 15 | 1,249 | 35.71% |
| SCHW241220C00077500 | 2024-04-23 12:00PM EDT | 77.50 | 6.41 | 6.50 | 6.85 | +0.06 | +0.94% | 1 | 915 | 32.07% |
| SCHW241220C00080000 | 2024-04-23 12:48PM EDT | 80.00 | 5.53 | 4.95 | 6.00 | +0.83 | +17.66% | 312 | 893 | 32.48% |
| SCHW241220C00085000 | 2024-04-23 1:13PM EDT | 85.00 | 3.65 | 3.55 | 3.70 | +0.15 | +4.29% | 16 | 206 | 29.33% |
| SCHW241220C00090000 | 2024-04-23 9:49AM EDT | 90.00 | 2.17 | 2.25 | 2.41 | +0.07 | +3.33% | 22 | 130 | 28.55% |
| SCHW241220C00095000 | 2024-04-23 12:39PM EDT | 95.00 | 1.46 | 1.38 | 1.64 | +0.25 | +20.66% | 1 | 175 | 28.68% |
| SCHW241220C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 0.86 | 0.83 | 0.90 | +0.06 | +7.50% | 5 | 36 | 27.20% |
| SCHW241220C00105000 | 2024-04-22 3:38PM EDT | 105.00 | 0.48 | 0.49 | 0.55 | 0.00 | - | 2 | 6 | 27.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220P00025000 | 2024-04-15 10:22AM EDT | 25.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 4 | 47 | 61.62% |
| SCHW241220P00027500 | 2024-04-15 3:25PM EDT | 27.50 | 0.09 | 0.01 | 0.25 | 0.00 | - | 358 | 527 | 58.40% |
| SCHW241220P00030000 | 2024-03-12 1:53PM EDT | 30.00 | 0.17 | 0.01 | 0.53 | 0.00 | - | 2 | 73 | 60.25% |
| SCHW241220P00032500 | 2024-04-03 1:15PM EDT | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2,748 | 52.73% |
| SCHW241220P00035000 | 2024-04-03 1:15PM EDT | 35.00 | 0.18 | 0.05 | 0.23 | 0.00 | - | 2 | 213 | 49.66% |
| SCHW241220P00037500 | 2024-04-11 11:59AM EDT | 37.50 | 0.31 | 0.09 | 0.27 | 0.00 | - | 12 | 334 | 46.92% |
| SCHW241220P00040000 | 2024-04-23 2:11PM EDT | 40.00 | 0.25 | 0.13 | 0.33 | -0.06 | -19.35% | 2 | 343 | 44.68% |
| SCHW241220P00042500 | 2024-04-04 3:41PM EDT | 42.50 | 0.50 | 0.18 | 0.38 | 0.00 | - | 2 | 729 | 42.09% |
| SCHW241220P00045000 | 2024-04-11 9:55AM EDT | 45.00 | 0.63 | 0.25 | 0.46 | 0.00 | - | 6 | 105 | 40.02% |
| SCHW241220P00047500 | 2024-04-17 10:51AM EDT | 47.50 | 0.61 | 0.34 | 0.56 | 0.00 | - | 1 | 234 | 38.09% |
| SCHW241220P00050000 | 2024-04-22 12:02PM EDT | 50.00 | 0.64 | 0.54 | 0.63 | 0.00 | - | 5 | 617 | 35.55% |
| SCHW241220P00052500 | 2024-04-18 11:34AM EDT | 52.50 | 0.90 | 0.69 | 0.74 | 0.00 | - | 20 | 301 | 33.45% |
| SCHW241220P00055000 | 2024-04-16 3:34PM EDT | 55.00 | 1.33 | 0.70 | 0.95 | 0.00 | - | 1 | 807 | 32.20% |
| SCHW241220P00057500 | 2024-04-18 1:03PM EDT | 57.50 | 1.46 | 1.14 | 1.20 | 0.00 | - | 14 | 203 | 30.88% |
| SCHW241220P00060000 | 2024-04-17 12:03PM EDT | 60.00 | 2.12 | 1.47 | 1.53 | 0.00 | - | 10 | 1,085 | 29.76% |
| SCHW241220P00062500 | 2024-04-19 11:40AM EDT | 62.50 | 2.33 | 1.88 | 1.95 | 0.00 | - | 4 | 1,815 | 28.76% |
| SCHW241220P00065000 | 2024-04-09 2:38PM EDT | 65.00 | 3.60 | 2.28 | 2.46 | 0.00 | - | 249 | 650 | 27.76% |
| SCHW241220P00067500 | 2024-04-22 12:43PM EDT | 67.50 | 3.35 | 3.00 | 3.10 | 0.00 | - | 543 | 974 | 26.90% |
| SCHW241220P00070000 | 2024-04-22 3:20PM EDT | 70.00 | 4.15 | 3.75 | 3.90 | 0.00 | - | 12 | 909 | 26.21% |
| SCHW241220P00072500 | 2024-04-22 12:09PM EDT | 72.50 | 5.18 | 4.65 | 4.80 | 0.00 | - | 9 | 161 | 25.34% |
| SCHW241220P00075000 | 2024-04-23 12:23PM EDT | 75.00 | 5.85 | 5.70 | 5.85 | -0.36 | -5.80% | 2 | 129 | 24.49% |
| SCHW241220P00077500 | 2024-04-23 12:48PM EDT | 77.50 | 7.07 | 6.65 | 7.10 | -1.03 | -12.72% | 323 | 50 | 23.82% |
| SCHW241220P00080000 | 2024-04-22 10:12AM EDT | 80.00 | 9.03 | 7.80 | 8.45 | 0.00 | - | 1 | 34 | 22.88% |
| SCHW241220P00085000 | 2023-12-27 2:19PM EDT | 85.00 | 16.90 | 20.50 | 22.05 | 0.00 | - | 1 | 2 | 61.89% |
© 2024 Yahoo. All rights reserved.