UK markets open in 7 hours 28 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.05 -0.17 (-0.23%) GOLD FUTURES
2,371.00 +1.70 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,772.67 +810.42 (+1.53%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00045000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 33.70 | 26.05 | 28.70 | 0.00 | - | 6 | 386 | 71.88% |
| SCHW240719C00045000 | 2024-04-30 10:27AM EDT | 2024-07-19 | 29.82 | 25.05 | 27.90 | 0.00 | - | 10 | 198 | 88.48% |
| SCHW240920C00045000 | 2024-05-23 3:38PM EDT | 2024-09-20 | 28.00 | 26.05 | 29.85 | 0.00 | - | 15 | 159 | 59.01% |
| SCHW241018C00045000 | 2024-03-27 3:59PM EDT | 2024-10-18 | 28.50 | 28.90 | 32.90 | 0.00 | - | 1 | 1 | 91.99% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 2024-12-20 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 51.15% |
| SCHW250117C00045000 | 2024-05-20 10:36AM EDT | 2025-01-17 | 35.00 | 28.00 | 29.65 | 0.00 | - | 10 | 489 | 52.26% |
| SCHW250321C00045000 | 2024-05-17 3:55PM EDT | 2025-03-21 | 35.60 | 27.25 | 31.15 | 0.00 | - | 1 | 1 | 65.04% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 2025-06-20 | 30.15 | 29.90 | 33.35 | 0.00 | - | 1 | 55 | 59.70% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 2025-12-19 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 53.68% |
| SCHW260116C00045000 | 2024-05-22 11:46AM EDT | 2026-01-16 | 37.20 | 28.65 | 33.15 | 0.00 | - | 1 | 22 | 55.19% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00045000 | 2024-05-30 12:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,388 | 71.88% |
| SCHW240719P00045000 | 2024-06-03 2:20PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 634 | 58.59% |
| SCHW240920P00045000 | 2024-05-22 2:02PM EDT | 2024-09-20 | 0.07 | 0.08 | 0.12 | 0.00 | - | 1 | 780 | 43.56% |
| SCHW241018P00045000 | 2024-05-28 1:06PM EDT | 2024-10-18 | 0.17 | 0.09 | 0.21 | 0.00 | - | 4 | 65 | 42.77% |
| SCHW241115P00045000 | 2024-05-23 11:51AM EDT | 2024-11-15 | 0.23 | 0.19 | 0.24 | 0.00 | - | 11 | 44 | 39.99% |
| SCHW241220P00045000 | 2024-06-03 2:44PM EDT | 2024-12-20 | 0.28 | 0.24 | 0.32 | -0.06 | -17.65% | 10 | 96 | 38.43% |
| SCHW250117P00045000 | 2024-05-24 3:26PM EDT | 2025-01-17 | 0.40 | 0.34 | 0.45 | 0.00 | - | 11 | 7,958 | 38.65% |
| SCHW250321P00045000 | 2024-06-03 2:20PM EDT | 2025-03-21 | 0.55 | 0.27 | 0.60 | -0.04 | -6.78% | 1 | 22 | 36.52% |
| SCHW250620P00045000 | 2024-06-03 9:54AM EDT | 2025-06-20 | 0.75 | 0.04 | 1.24 | -0.05 | -6.25% | 3 | 1,086 | 38.56% |
| SCHW251219P00045000 | 2024-05-31 1:28PM EDT | 2025-12-19 | 1.42 | 1.25 | 2.13 | 0.00 | - | 2 | 1,331 | 37.66% |
| SCHW260116P00045000 | 2024-05-31 2:46PM EDT | 2026-01-16 | 1.50 | 1.31 | 2.27 | 0.00 | - | 1 | 697 | 37.59% |
© 2024 Yahoo. All rights reserved.