UK markets open in 4 hours 35 minutes
NIKKEI 225
38,336.93 +134.56 (+0.35%) HANG SENG
18,415.55 +101.69 (+0.56%) CRUDE OIL
79.31 +0.32 (+0.41%) GOLD FUTURES
2,315.90 -6.40 (-0.28%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,246.07 -957.24 (-1.91%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00040000 | 2024-05-08 1:55PM EDT | 2024-05-17 | 36.60 | 34.70 | 38.25 | +9.69 | +36.01% | 10 | 10 | 185.94% |
| SCHW240621C00040000 | 2024-05-01 1:59PM EDT | 2024-06-21 | 33.83 | 34.55 | 38.30 | 0.00 | - | 1 | 618 | 73.44% |
| SCHW240719C00040000 | 2024-03-20 3:08PM EDT | 2024-07-19 | 30.20 | 31.35 | 35.90 | 0.00 | - | 1 | 54 | 0.00% |
| SCHW240920C00040000 | 2024-03-21 11:52AM EDT | 2024-09-20 | 31.94 | 31.55 | 36.00 | 0.00 | - | 4 | 16 | 0.00% |
| SCHW241220C00040000 | 2024-03-20 10:17AM EDT | 2024-12-20 | 29.55 | 32.00 | 36.70 | 0.00 | - | 10 | 32 | 46.19% |
| SCHW250117C00040000 | 2024-05-07 10:46AM EDT | 2025-01-17 | 37.61 | 36.20 | 38.75 | 0.00 | - | 3 | 609 | 57.62% |
| SCHW250620C00040000 | 2024-05-02 12:43PM EDT | 2025-06-20 | 36.50 | 36.00 | 40.45 | 0.00 | - | 2 | 23 | 52.70% |
| SCHW251219C00040000 | 2024-05-01 3:12PM EDT | 2025-12-19 | 37.73 | 36.55 | 41.40 | 0.00 | - | 3 | 214 | 62.94% |
| SCHW260116C00040000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 39.30 | 36.75 | 40.10 | 0.00 | - | 2 | 47 | 54.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00040000 | 2024-04-05 10:08AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.35 | 0.00 | - | 12 | 12 | 158.20% |
| SCHW240621P00040000 | 2024-04-30 2:51PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,262 | 62.50% |
| SCHW240719P00040000 | 2024-05-08 12:41PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 1 | 4,077 | 59.77% |
| SCHW240920P00040000 | 2024-04-30 12:05PM EDT | 2024-09-20 | 0.11 | 0.04 | 0.10 | 0.00 | - | 40 | 274 | 50.00% |
| SCHW241018P00040000 | 2024-04-02 12:35PM EDT | 2024-10-18 | 0.24 | 0.11 | 0.15 | 0.00 | - | 7 | 561 | 48.44% |
| SCHW241115P00040000 | 2024-04-23 2:07PM EDT | 2024-11-15 | 0.20 | 0.12 | 0.16 | 0.00 | - | 2 | 220 | 45.22% |
| SCHW241220P00040000 | 2024-05-06 10:49AM EDT | 2024-12-20 | 0.17 | 0.17 | 0.22 | 0.00 | - | 1 | 345 | 43.75% |
| SCHW250117P00040000 | 2024-05-08 11:24AM EDT | 2025-01-17 | 0.25 | 0.24 | 0.27 | -0.01 | -3.85% | 2 | 3,156 | 42.82% |
| SCHW250620P00040000 | 2024-05-02 3:02PM EDT | 2025-06-20 | 0.53 | 0.00 | 4.80 | 0.00 | - | 5 | 609 | 57.51% |
| SCHW251219P00040000 | 2024-05-08 1:27PM EDT | 2025-12-19 | 1.03 | 0.64 | 1.19 | -0.32 | -23.70% | 1 | 702 | 38.84% |
| SCHW260116P00040000 | 2024-04-29 2:14PM EDT | 2026-01-16 | 1.05 | 0.74 | 1.20 | 0.00 | - | 10 | 331 | 38.04% |
© 2024 Yahoo. All rights reserved.