UK markets open in 4 hours 23 minutes
NIKKEI 225
27,670.35 -213.43 (-0.77%) HANG SENG
20,116.65 -75.75 (-0.38%) CRUDE OIL
72.79 -0.18 (-0.25%) GOLD FUTURES
1,959.90 -7.00 (-0.36%) DOW
32,717.60 +323.35 (+1.00%) Bitcoin GBP
23,589.46 +1,340.65 (+6.03%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230331C00035000 | 2023-03-13 11:39AM EDT | 2023-03-31 | 20.20 | 19.95 | 20.35 | 0.00 | - | - | 1 | 334.38% |
| SCHW230406C00035000 | 2023-03-23 1:20PM EDT | 2023-04-06 | 19.69 | 19.90 | 20.40 | 0.00 | - | 5 | 2 | 176.95% |
| SCHW230414C00035000 | 2023-03-27 2:44PM EDT | 2023-04-14 | 20.31 | 18.75 | 20.50 | 0.00 | - | 4 | 16 | 136.13% |
| SCHW230421C00035000 | 2023-03-29 3:22PM EDT | 2023-04-21 | 20.20 | 20.20 | 20.60 | +1.23 | +6.48% | 96 | 1,029 | 104.30% |
| SCHW230428C00035000 | 2023-03-20 12:35PM EDT | 2023-04-28 | 22.90 | 19.25 | 20.75 | 0.00 | - | 4 | 21 | 114.65% |
| SCHW230519C00035000 | 2023-03-24 12:05PM EDT | 2023-05-19 | 20.20 | 19.75 | 20.90 | 0.00 | - | 1 | 1 | 64.06% |
| SCHW230616C00035000 | 2023-03-29 12:22PM EDT | 2023-06-16 | 20.31 | 20.75 | 21.10 | +0.87 | +4.48% | 32 | 123 | 75.93% |
| SCHW230915C00035000 | 2023-03-29 12:23PM EDT | 2023-09-15 | 21.20 | 21.55 | 22.00 | +0.58 | +2.81% | 2 | 83 | 65.67% |
| SCHW240119C00035000 | 2023-03-29 3:25PM EDT | 2024-01-19 | 22.55 | 22.75 | 23.30 | +1.30 | +6.12% | 20 | 1,356 | 62.11% |
| SCHW240315C00035000 | 2023-03-23 3:57PM EDT | 2024-03-15 | 22.25 | 23.10 | 23.65 | 0.00 | - | 21 | 26 | 59.86% |
| SCHW240621C00035000 | 2023-03-28 12:01PM EDT | 2024-06-21 | 22.80 | 23.60 | 24.55 | 0.00 | - | 8 | 457 | 57.90% |
| SCHW250117C00035000 | 2023-03-28 12:45PM EDT | 2025-01-17 | 23.82 | 24.75 | 25.70 | 0.00 | - | 5 | 486 | 54.26% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230331P00035000 | 2023-03-28 2:31PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,107 | 234.38% |
| SCHW230406P00035000 | 2023-03-29 2:00PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 3,850 | 121.88% |
| SCHW230414P00035000 | 2023-03-29 2:23PM EDT | 2023-04-14 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 185 | 7,851 | 100.78% |
| SCHW230421P00035000 | 2023-03-29 3:54PM EDT | 2023-04-21 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 201 | 7,655 | 94.73% |
| SCHW230428P00035000 | 2023-03-29 2:57PM EDT | 2023-04-28 | 0.20 | 0.15 | 0.24 | -0.10 | -33.33% | 28 | 1,661 | 91.80% |
| SCHW230505P00035000 | 2023-03-29 2:42PM EDT | 2023-05-05 | 0.27 | 0.12 | 0.35 | -0.06 | -18.18% | 324 | 1,372 | 85.74% |
| SCHW230519P00035000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 0.33 | 0.28 | 0.37 | -0.16 | -32.65% | 35 | 2,911 | 78.13% |
| SCHW230616P00035000 | 2023-03-29 3:59PM EDT | 2023-06-16 | 0.60 | 0.58 | 0.60 | -0.21 | -25.93% | 49 | 1,260 | 72.22% |
| SCHW230915P00035000 | 2023-03-29 11:53AM EDT | 2023-09-15 | 1.37 | 1.17 | 1.25 | -0.20 | -12.74% | 2 | 2,149 | 60.38% |
| SCHW240119P00035000 | 2023-03-29 2:24PM EDT | 2024-01-19 | 2.08 | 1.86 | 2.04 | -0.32 | -13.33% | 112 | 897 | 53.83% |
| SCHW240315P00035000 | 2023-03-28 3:00PM EDT | 2024-03-15 | 2.78 | 2.20 | 2.39 | 0.00 | - | 12 | 185 | 52.49% |
| SCHW240621P00035000 | 2023-03-24 2:56PM EDT | 2024-06-21 | 3.50 | 2.61 | 3.00 | 0.00 | - | 25 | 89 | 50.33% |
| SCHW250117P00035000 | 2023-03-27 3:55PM EDT | 2025-01-17 | 3.60 | 3.15 | 3.75 | 0.00 | - | 1 | 247 | 47.18% |
© 2023 Yahoo. All rights reserved.
