UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.52 -1.11 (-1.34%) GOLD FUTURES
2,296.70 -61.00 (-2.59%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,912.42 -2,483.01 (-4.93%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00080000 | 2024-04-30 11:38AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 232 | 35.94% |
| SCHW240510C00080000 | 2024-04-30 3:11PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 20 | 127 | 24.41% |
| SCHW240517C00080000 | 2024-04-30 3:30PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 6 | 1,736 | 22.75% |
| SCHW240524C00080000 | 2024-04-29 2:42PM EDT | 2024-05-24 | 0.33 | 0.22 | 0.26 | 0.00 | - | 4 | 38 | 24.46% |
| SCHW240531C00080000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 0.31 | 0.31 | 0.35 | -0.12 | -27.91% | 90 | 148 | 23.58% |
| SCHW240621C00080000 | 2024-04-30 3:49PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.69 | -0.13 | -16.25% | 39 | 3,802 | 23.12% |
| SCHW240719C00080000 | 2024-04-30 1:40PM EDT | 2024-07-19 | 1.51 | 1.50 | 1.57 | -0.17 | -10.12% | 39 | 3,301 | 26.75% |
| SCHW240920C00080000 | 2024-04-30 12:25PM EDT | 2024-09-20 | 2.75 | 2.73 | 2.79 | -0.45 | -14.06% | 11 | 1,808 | 27.37% |
| SCHW241018C00080000 | 2024-04-29 12:10PM EDT | 2024-10-18 | 4.00 | 3.45 | 3.55 | 0.00 | - | 107 | 1,527 | 29.02% |
| SCHW241115C00080000 | 2024-04-29 2:32PM EDT | 2024-11-15 | 4.45 | 4.00 | 4.15 | 0.00 | - | 105 | 936 | 29.75% |
| SCHW241220C00080000 | 2024-04-29 9:44AM EDT | 2024-12-20 | 5.12 | 4.65 | 4.80 | 0.00 | - | 1 | 982 | 30.26% |
| SCHW250117C00080000 | 2024-04-29 1:08PM EDT | 2025-01-17 | 5.75 | 5.30 | 5.45 | 0.00 | - | 5 | 4,546 | 31.24% |
| SCHW250620C00080000 | 2024-04-26 2:43PM EDT | 2025-06-20 | 7.95 | 7.85 | 8.10 | -0.80 | -9.14% | 1 | 887 | 33.26% |
| SCHW251219C00080000 | 2024-04-26 3:17PM EDT | 2025-12-19 | 10.85 | 9.95 | 10.40 | 0.00 | - | 11 | 597 | 33.84% |
| SCHW260116C00080000 | 2024-04-23 3:36PM EDT | 2026-01-16 | 11.00 | 10.40 | 10.95 | +0.20 | +1.85% | 2 | 621 | 34.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00080000 | 2024-04-15 9:55AM EDT | 2024-05-03 | 7.55 | 4.75 | 7.00 | 0.00 | - | - | 1 | 95.70% |
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 2024-05-17 | 5.60 | 5.95 | 7.40 | 0.00 | - | 2 | 2 | 52.76% |
| SCHW240621P00080000 | 2024-04-29 10:04AM EDT | 2024-06-21 | 6.05 | 6.45 | 8.60 | +0.65 | +12.04% | 2 | 6 | 42.85% |
| SCHW240719P00080000 | 2024-04-29 10:45AM EDT | 2024-07-19 | 6.08 | 6.00 | 7.25 | 0.00 | - | 2 | 315 | 23.56% |
| SCHW240920P00080000 | 2024-04-15 9:40AM EDT | 2024-09-20 | 9.19 | 6.00 | 8.80 | 0.00 | - | 1 | 13 | 27.16% |
| SCHW241018P00080000 | 2024-04-25 10:12AM EDT | 2024-10-18 | 8.25 | 8.10 | 8.35 | 0.00 | - | 1 | 4 | 22.45% |
| SCHW241115P00080000 | 2024-04-30 10:54AM EDT | 2024-11-15 | 8.50 | 8.60 | 8.75 | -1.80 | -17.48% | 11 | 60 | 22.80% |
| SCHW241220P00080000 | 2024-04-22 10:12AM EDT | 2024-12-20 | 9.03 | 8.90 | 9.10 | 0.00 | - | 1 | 34 | 22.62% |
| SCHW250117P00080000 | 2024-04-19 11:10AM EDT | 2025-01-17 | 9.70 | 9.05 | 10.00 | 0.00 | - | 85 | 326 | 25.15% |
| SCHW250620P00080000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 10.60 | 10.80 | 11.65 | 0.00 | - | 6 | 10 | 25.32% |
| SCHW251219P00080000 | 2024-01-17 2:46PM EDT | 2025-12-19 | 18.56 | 17.25 | 18.30 | 0.00 | - | 1 | 63 | 38.78% |
| SCHW260116P00080000 | 2024-04-24 9:40AM EDT | 2026-01-16 | 12.00 | 11.70 | 12.70 | 0.00 | - | 4 | 14 | 23.40% |
© 2024 Yahoo. All rights reserved.