UK markets open in 5 hours 11 minutes
NIKKEI 225
38,479.90 -355.20 (-0.91%) HANG SENG
18,458.65 -20.72 (-0.11%) CRUDE OIL
78.10 -0.28 (-0.36%) GOLD FUTURES
2,317.30 -6.90 (-0.30%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,078.90 -1,082.62 (-2.12%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00075000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.82 | 0.64 | 0.97 | -1.19 | -59.20% | 150 | 4,228 | 24.41% |
| SCHW240517C00075000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.30 | 1.26 | 1.37 | -1.01 | -43.72% | 351 | 3,845 | 21.68% |
| SCHW240524C00075000 | 2024-05-07 11:45AM EDT | 2024-05-24 | 1.92 | 1.71 | 1.91 | -0.79 | -29.15% | 4 | 4,054 | 25.10% |
| SCHW240531C00075000 | 2024-05-07 3:29PM EDT | 2024-05-31 | 2.22 | 1.97 | 2.60 | -0.75 | -25.25% | 12 | 244 | 30.13% |
| SCHW240607C00075000 | 2024-05-06 2:37PM EDT | 2024-06-07 | 3.20 | 0.97 | 4.10 | 0.00 | - | 1 | 24 | 43.73% |
| SCHW240621C00075000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 2.74 | 2.67 | 2.89 | -0.91 | -24.93% | 69 | 11,647 | 24.77% |
| SCHW240719C00075000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.05 | -0.85 | -17.89% | 6 | 2,623 | 28.11% |
| SCHW240920C00075000 | 2024-05-07 11:36AM EDT | 2024-09-20 | 5.82 | 5.30 | 6.40 | -0.14 | -2.35% | 4 | 5,404 | 33.47% |
| SCHW241018C00075000 | 2024-05-07 10:17AM EDT | 2024-10-18 | 6.96 | 5.55 | 7.30 | +0.31 | +4.66% | 2 | 1,007 | 34.99% |
| SCHW241115C00075000 | 2024-05-06 1:51PM EDT | 2024-11-15 | 7.63 | 6.50 | 7.80 | 0.00 | - | 2 | 287 | 34.64% |
| SCHW241220C00075000 | 2024-05-02 2:30PM EDT | 2024-12-20 | 7.59 | 6.95 | 8.50 | 0.00 | - | 1 | 1,276 | 34.84% |
| SCHW250117C00075000 | 2024-05-07 1:53PM EDT | 2025-01-17 | 8.65 | 7.40 | 9.25 | -0.45 | -4.95% | 62 | 4,408 | 35.89% |
| SCHW250620C00075000 | 2024-05-06 1:10PM EDT | 2025-06-20 | 11.60 | 10.55 | 11.90 | 0.00 | - | 3 | 1,371 | 36.80% |
| SCHW251219C00075000 | 2024-05-07 12:26PM EDT | 2025-12-19 | 13.17 | 10.65 | 15.30 | -0.83 | -5.93% | 6 | 273 | 39.74% |
| SCHW260116C00075000 | 2024-05-03 12:34PM EDT | 2026-01-16 | 14.20 | 13.20 | 15.20 | +0.50 | +3.65% | 1 | 719 | 38.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00075000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.44 | 0.42 | 0.47 | +0.22 | +100.00% | 300 | 1,574 | 25.98% |
| SCHW240517P00075000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.91 | 0.90 | 0.95 | +0.35 | +62.50% | 25 | 1,258 | 24.17% |
| SCHW240524P00075000 | 2024-05-07 11:46AM EDT | 2024-05-24 | 1.08 | 1.23 | 1.33 | +0.13 | +13.68% | 58 | 916 | 24.46% |
| SCHW240531P00075000 | 2024-05-07 3:34PM EDT | 2024-05-31 | 1.53 | 1.45 | 1.53 | +0.29 | +23.39% | 9 | 79 | 23.22% |
| SCHW240607P00075000 | 2024-05-07 3:18PM EDT | 2024-06-07 | 1.50 | 1.48 | 1.82 | +0.19 | +14.50% | 6 | 27 | 23.76% |
| SCHW240621P00075000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 1.97 | 1.93 | 2.00 | +0.42 | +27.10% | 118 | 2,257 | 21.44% |
| SCHW240719P00075000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 2.88 | 2.82 | 2.93 | +0.24 | +9.09% | 10 | 441 | 23.79% |
| SCHW240920P00075000 | 2024-05-06 3:20PM EDT | 2024-09-20 | 3.50 | 3.90 | 4.05 | -0.05 | -1.41% | 1 | 483 | 23.57% |
| SCHW241018P00075000 | 2024-05-07 11:02AM EDT | 2024-10-18 | 4.10 | 4.40 | 4.55 | -0.10 | -2.38% | 2 | 283 | 23.96% |
| SCHW241115P00075000 | 2024-05-06 10:07AM EDT | 2024-11-15 | 4.65 | 4.90 | 5.05 | 0.00 | - | 50 | 74 | 24.45% |
| SCHW241220P00075000 | 2024-05-07 3:11PM EDT | 2024-12-20 | 5.21 | 5.20 | 5.45 | -0.49 | -8.60% | 25 | 131 | 24.18% |
| SCHW250117P00075000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 5.80 | 5.65 | 5.85 | 0.00 | - | 12 | 2,957 | 24.42% |
| SCHW250620P00075000 | 2024-05-07 12:31PM EDT | 2025-06-20 | 7.23 | 5.35 | 9.70 | -0.27 | -3.60% | 3 | 604 | 31.52% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 2025-12-19 | 10.24 | 7.75 | 10.25 | 0.00 | - | 2 | 60 | 27.69% |
| SCHW260116P00075000 | 2024-05-07 11:15AM EDT | 2026-01-16 | 8.60 | 7.05 | 9.60 | +0.10 | +1.18% | 7 | 269 | 25.37% |
© 2024 Yahoo. All rights reserved.