UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,322.60 -8.60 (-0.37%) DOW
38,863.49 +11.22 (+0.03%) Bitcoin GBP
50,533.54 +14.27 (+0.03%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219C00025000 | 2024-04-25 2:30PM EDT | 25.00 | 50.50 | 49.55 | 53.90 | 0.00 | - | 2 | 61 | 54.98% |
| SCHW251219C00027500 | 2024-01-02 1:27PM EDT | 27.50 | 41.50 | 34.25 | 37.70 | 0.00 | - | 88 | 86 | 0.00% |
| SCHW251219C00030000 | 2024-03-04 3:41PM EDT | 30.00 | 39.69 | 40.55 | 45.35 | 0.00 | - | 2 | 166 | 0.00% |
| SCHW251219C00032500 | 2023-10-20 1:54PM EDT | 32.50 | 22.82 | 27.00 | 28.35 | 0.00 | - | 1 | 9 | 0.00% |
| SCHW251219C00035000 | 2024-04-17 9:31AM EDT | 35.00 | 40.85 | 40.60 | 44.95 | 0.00 | - | 1 | 146 | 50.26% |
| SCHW251219C00037500 | 2023-12-21 12:05PM EDT | 37.50 | 33.51 | 28.75 | 32.00 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW251219C00040000 | 2024-05-01 3:12PM EDT | 40.00 | 37.73 | 36.10 | 39.45 | 0.00 | - | 3 | 214 | 53.83% |
| SCHW251219C00042500 | 2024-04-17 12:07PM EDT | 42.50 | 33.10 | 36.20 | 36.80 | 0.00 | - | 1 | 33 | 49.06% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 45.00 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 35.07% |
| SCHW251219C00047500 | 2024-04-17 11:12AM EDT | 47.50 | 29.50 | 32.00 | 32.60 | 0.00 | - | 1 | 34 | 45.84% |
| SCHW251219C00050000 | 2024-05-03 12:55PM EDT | 50.00 | 30.05 | 29.10 | 30.60 | 0.00 | - | 5 | 471 | 44.54% |
| SCHW251219C00052500 | 2024-05-01 3:46PM EDT | 52.50 | 27.60 | 28.15 | 28.55 | 0.00 | - | 2 | 186 | 42.92% |
| SCHW251219C00055000 | 2024-05-06 3:55PM EDT | 55.00 | 27.00 | 26.15 | 26.60 | 0.00 | - | 2 | 443 | 41.60% |
| SCHW251219C00057500 | 2024-04-17 12:06PM EDT | 57.50 | 21.90 | 24.35 | 25.40 | 0.00 | - | 3 | 45 | 42.84% |
| SCHW251219C00060000 | 2024-05-06 2:24PM EDT | 60.00 | 23.25 | 22.55 | 22.95 | 0.00 | - | 14 | 441 | 39.49% |
| SCHW251219C00062500 | 2024-05-03 12:55PM EDT | 62.50 | 20.95 | 20.85 | 21.25 | 0.00 | - | 5 | 666 | 38.62% |
| SCHW251219C00065000 | 2024-04-15 1:26PM EDT | 65.00 | 16.72 | 19.25 | 19.60 | 0.00 | - | 5 | 453 | 37.74% |
| SCHW251219C00067500 | 2024-05-06 3:39PM EDT | 67.50 | 18.45 | 17.65 | 18.00 | 0.00 | - | 1 | 61 | 36.85% |
| SCHW251219C00070000 | 2024-05-06 1:54PM EDT | 70.00 | 16.70 | 15.45 | 16.45 | 0.00 | - | 3 | 416 | 35.96% |
| SCHW251219C00072500 | 2024-05-03 2:10PM EDT | 72.50 | 14.94 | 14.75 | 16.50 | 0.00 | - | 1 | 194 | 39.28% |
| SCHW251219C00075000 | 2024-05-07 12:26PM EDT | 75.00 | 13.17 | 13.40 | 14.95 | -0.83 | -5.93% | 6 | 273 | 37.97% |
| SCHW251219C00077500 | 2024-05-02 2:30PM EDT | 77.50 | 11.91 | 12.10 | 12.40 | 0.00 | - | 1 | 96 | 33.90% |
| SCHW251219C00080000 | 2024-05-07 1:23PM EDT | 80.00 | 11.10 | 10.95 | 11.95 | -0.34 | -2.97% | 3 | 594 | 35.22% |
| SCHW251219C00082500 | 2024-04-22 10:55AM EDT | 82.50 | 9.45 | 9.85 | 10.15 | 0.00 | - | - | 3 | 32.86% |
| SCHW251219C00085000 | 2024-05-07 11:40AM EDT | 85.00 | 9.03 | 8.85 | 9.40 | +0.67 | +8.01% | 6 | 62 | 33.05% |
| SCHW251219C00090000 | 2024-04-09 2:22PM EDT | 90.00 | 6.20 | 7.00 | 7.30 | 0.00 | - | 2 | 202 | 31.38% |
| SCHW251219C00095000 | 2024-04-15 3:51PM EDT | 95.00 | 4.80 | 5.30 | 5.75 | 0.00 | - | 1 | 27 | 30.48% |
| SCHW251219C00100000 | 2024-04-22 10:12AM EDT | 100.00 | 3.64 | 4.30 | 4.80 | 0.00 | - | 3 | 36 | 30.66% |
| SCHW251219C00105000 | 2024-04-18 12:05PM EDT | 105.00 | 3.27 | 3.35 | 3.65 | 0.00 | - | 5 | 81 | 29.68% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219P00025000 | 2024-05-02 1:43PM EDT | 25.00 | 0.28 | 0.02 | 0.50 | 0.00 | - | 2 | 446 | 51.37% |
| SCHW251219P00027500 | 2024-04-19 2:13PM EDT | 27.50 | 0.43 | 0.30 | 0.54 | 0.00 | - | 1 | 385 | 48.02% |
| SCHW251219P00030000 | 2024-05-02 1:42PM EDT | 30.00 | 0.39 | 0.13 | 0.62 | 0.00 | - | 2 | 131 | 45.56% |
| SCHW251219P00032500 | 2024-05-06 3:02PM EDT | 32.50 | 0.51 | 0.21 | 0.77 | 0.00 | - | 202 | 160 | 44.09% |
| SCHW251219P00035000 | 2024-03-18 9:39AM EDT | 35.00 | 1.10 | 0.35 | 1.12 | 0.00 | - | 2 | 611 | 44.56% |
| SCHW251219P00037500 | 2024-04-30 10:36AM EDT | 37.50 | 1.00 | 0.42 | 1.06 | 0.00 | - | 1 | 52 | 40.58% |
| SCHW251219P00040000 | 2024-03-26 1:27PM EDT | 40.00 | 1.35 | 0.85 | 1.67 | 0.00 | - | 1 | 702 | 42.43% |
| SCHW251219P00042500 | 2024-05-02 1:27PM EDT | 42.50 | 1.17 | 0.98 | 1.20 | 0.00 | - | 2 | 946 | 35.65% |
| SCHW251219P00045000 | 2024-05-02 1:29PM EDT | 45.00 | 1.42 | 1.19 | 1.43 | 0.00 | - | 2 | 1,342 | 34.45% |
| SCHW251219P00047500 | 2024-05-02 1:38PM EDT | 47.50 | 1.73 | 1.45 | 1.69 | 0.00 | - | 2 | 712 | 33.29% |
| SCHW251219P00050000 | 2024-04-17 12:44PM EDT | 50.00 | 2.46 | 1.81 | 2.02 | 0.00 | - | 48 | 672 | 32.36% |
| SCHW251219P00052500 | 2024-05-03 1:31PM EDT | 52.50 | 2.28 | 2.11 | 2.35 | 0.00 | - | 20 | 800 | 31.21% |
| SCHW251219P00055000 | 2024-05-03 1:31PM EDT | 55.00 | 2.71 | 2.53 | 2.83 | 0.00 | - | 20 | 241 | 30.58% |
| SCHW251219P00057500 | 2024-04-26 3:26PM EDT | 57.50 | 3.40 | 3.00 | 3.25 | 0.00 | - | 80 | 153 | 29.46% |
| SCHW251219P00060000 | 2024-05-02 10:46AM EDT | 60.00 | 4.20 | 3.55 | 3.75 | 0.00 | - | 3 | 285 | 28.47% |
| SCHW251219P00062500 | 2024-05-03 12:22PM EDT | 62.50 | 4.35 | 4.15 | 4.75 | 0.00 | - | 1 | 72 | 28.98% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 65.00 | 6.10 | 4.85 | 5.10 | 0.00 | - | 20 | 214 | 27.06% |
| SCHW251219P00067500 | 2024-04-17 2:08PM EDT | 67.50 | 7.00 | 5.60 | 6.35 | 0.00 | - | 1 | 59 | 27.73% |
| SCHW251219P00070000 | 2024-05-06 1:54PM EDT | 70.00 | 6.55 | 6.45 | 6.70 | 0.00 | - | 3 | 107 | 25.50% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 72.50 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 33.63% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 75.00 | 10.24 | 7.50 | 9.55 | 0.00 | - | 2 | 60 | 26.35% |
| SCHW251219P00080000 | 2024-01-17 2:46PM EDT | 80.00 | 18.56 | 17.25 | 18.30 | 0.00 | - | 1 | 63 | 41.47% |
| SCHW251219P00085000 | 2023-08-21 2:04PM EDT | 85.00 | 26.48 | 28.10 | 29.20 | 0.00 | - | 1 | 3 | 59.92% |
| SCHW251219P00090000 | 2023-08-22 10:17AM EDT | 90.00 | 32.20 | 33.50 | 34.65 | 0.00 | - | 4 | 0 | 64.81% |
© 2024 Yahoo. All rights reserved.