UK markets open in 7 hours 28 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.52 +0.16 (+0.19%) GOLD FUTURES
2,336.60 -5.50 (-0.23%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,289.48 -571.95 (-1.06%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00062500 | 2024-04-18 1:00PM EDT | 2024-05-17 | 11.18 | 11.55 | 13.95 | 0.00 | - | 1 | 158 | 74.51% |
| SCHW240621C00062500 | 2024-04-23 11:50AM EDT | 2024-06-21 | 13.10 | 12.75 | 14.45 | +0.50 | +3.97% | 3 | 1,172 | 54.83% |
| SCHW240719C00062500 | 2024-04-18 3:24PM EDT | 2024-07-19 | 11.80 | 12.20 | 14.15 | 0.00 | - | 4 | 320 | 42.00% |
| SCHW240920C00062500 | 2024-04-22 2:49PM EDT | 2024-09-20 | 13.95 | 14.50 | 15.75 | 0.00 | - | 1 | 427 | 44.31% |
| SCHW241018C00062500 | 2024-04-12 10:59AM EDT | 2024-10-18 | 11.30 | 14.20 | 16.50 | 0.00 | - | 2 | 27 | 45.48% |
| SCHW241115C00062500 | 2024-04-12 10:33AM EDT | 2024-11-15 | 11.99 | 15.50 | 16.35 | 0.00 | - | 1 | 160 | 41.42% |
| SCHW241220C00062500 | 2024-04-22 10:27AM EDT | 2024-12-20 | 15.48 | 15.70 | 17.05 | 0.00 | - | 2 | 122 | 42.05% |
| SCHW250117C00062500 | 2024-04-22 10:19AM EDT | 2025-01-17 | 15.80 | 15.85 | 17.85 | 0.00 | - | 7 | 1,103 | 43.76% |
| SCHW250620C00062500 | 2024-04-18 2:32PM EDT | 2025-06-20 | 17.00 | 17.50 | 19.35 | 0.00 | - | 7 | 52 | 40.67% |
| SCHW251219C00062500 | 2024-03-22 9:30AM EDT | 2025-12-19 | 19.14 | 19.05 | 19.55 | 0.00 | - | 3 | 671 | 34.65% |
| SCHW260116C00062500 | 2024-04-23 3:31PM EDT | 2026-01-16 | 20.80 | 20.70 | 23.15 | +2.60 | +14.29% | 2 | 144 | 44.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00062500 | 2024-04-23 3:56PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 10 | 642 | 39.26% |
| SCHW240621P00062500 | 2024-04-23 12:28PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.24 | -0.02 | -8.33% | 88 | 4,963 | 30.27% |
| SCHW240719P00062500 | 2024-04-23 12:56PM EDT | 2024-07-19 | 0.49 | 0.45 | 0.50 | -0.04 | -7.55% | 9 | 1,550 | 29.98% |
| SCHW240920P00062500 | 2024-04-23 3:34PM EDT | 2024-09-20 | 0.99 | 0.95 | 1.01 | -0.32 | -24.43% | 501 | 1,231 | 28.39% |
| SCHW241018P00062500 | 2024-04-19 2:15PM EDT | 2024-10-18 | 1.67 | 1.24 | 1.29 | 0.00 | - | 2 | 411 | 28.43% |
| SCHW241115P00062500 | 2024-04-23 10:30AM EDT | 2024-11-15 | 1.64 | 1.40 | 1.61 | -1.14 | -41.01% | 100 | 1,098 | 28.76% |
| SCHW241220P00062500 | 2024-04-19 11:40AM EDT | 2024-12-20 | 2.33 | 1.88 | 1.95 | 0.00 | - | 4 | 1,815 | 28.76% |
| SCHW250117P00062500 | 2024-04-18 3:42PM EDT | 2025-01-17 | 2.78 | 2.08 | 2.27 | 0.00 | - | 22 | 1,088 | 29.07% |
| SCHW250620P00062500 | 2024-04-22 1:00PM EDT | 2025-06-20 | 3.70 | 2.53 | 3.60 | 0.00 | - | 701 | 915 | 28.88% |
| SCHW251219P00062500 | 2024-04-19 11:53AM EDT | 2025-12-19 | 5.00 | 4.15 | 4.75 | 0.00 | - | 3 | 72 | 28.02% |
| SCHW260116P00062500 | 2024-04-22 2:36PM EDT | 2026-01-16 | 4.80 | 4.60 | 5.05 | 0.00 | - | 1 | 361 | 28.35% |
© 2024 Yahoo. All rights reserved.