UK markets open in 3 hours 52 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,441.27 -137.03 (-0.74%) CRUDE OIL
78.69 +0.21 (+0.27%) GOLD FUTURES
2,329.90 -1.30 (-0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,724.88 -173.71 (-0.34%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00082500 | 2024-05-01 10:27AM EDT | 2024-05-17 | 0.02 | 0.04 | 0.06 | 0.00 | - | 10 | 27 | 23.93% |
| SCHW240621C00082500 | 2024-05-06 3:54PM EDT | 2024-06-21 | 0.61 | 0.61 | 0.64 | +0.10 | +19.61% | 20 | 704 | 22.32% |
| SCHW240719C00082500 | 2024-05-06 2:50PM EDT | 2024-07-19 | 1.53 | 1.51 | 1.56 | +0.15 | +10.87% | 47 | 460 | 26.00% |
| SCHW240920C00082500 | 2024-05-06 9:35AM EDT | 2024-09-20 | 2.58 | 2.82 | 2.89 | +0.06 | +2.38% | 1 | 143 | 26.91% |
| SCHW241018C00082500 | 2024-05-06 1:03PM EDT | 2024-10-18 | 3.50 | 3.60 | 3.70 | +0.40 | +12.90% | 16 | 11 | 28.64% |
| SCHW241115C00082500 | 2024-05-06 1:23PM EDT | 2024-11-15 | 4.10 | 4.15 | 4.30 | +0.15 | +3.80% | 15 | 47 | 29.25% |
| SCHW241220C00082500 | 2024-05-06 2:43PM EDT | 2024-12-20 | 4.83 | 4.80 | 4.90 | +0.28 | +6.15% | 5 | 41 | 29.44% |
| SCHW250117C00082500 | 2024-05-06 9:46AM EDT | 2025-01-17 | 5.31 | 5.35 | 5.60 | +0.21 | +4.12% | 5 | 1,754 | 30.55% |
| SCHW250620C00082500 | 2024-05-02 10:06AM EDT | 2025-06-20 | 7.33 | 7.15 | 8.70 | 0.00 | - | 4 | 524 | 33.72% |
| SCHW251219C00082500 | 2024-04-22 10:55AM EDT | 2025-12-19 | 9.45 | 10.15 | 10.70 | 0.00 | - | - | 3 | 33.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00082500 | 2024-04-05 3:20PM EDT | 2024-06-21 | 11.15 | 5.95 | 7.55 | 0.00 | - | 6 | 6 | 36.67% |
| SCHW241115P00082500 | 2024-04-24 10:22AM EDT | 2024-11-15 | 8.65 | 7.40 | 9.20 | -0.80 | -8.47% | 1 | 28 | 25.85% |
| SCHW241220P00082500 | 2024-04-29 11:02AM EDT | 2024-12-20 | 9.80 | 7.65 | 8.85 | 0.00 | - | - | 59 | 22.27% |
| SCHW250117P00082500 | 2024-05-06 10:20AM EDT | 2025-01-17 | 9.30 | 8.05 | 9.25 | -6.35 | -40.58% | 2 | 1 | 22.65% |
| SCHW250620P00082500 | 2024-04-30 1:05PM EDT | 2025-06-20 | 12.50 | 10.40 | 11.65 | 0.00 | - | - | 93 | 25.44% |
© 2024 Yahoo. All rights reserved.