UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.56 -0.80 (-0.96%) GOLD FUTURES
2,336.60 -5.50 (-0.23%) DOW
38,520.87 +17.18 (+0.04%) Bitcoin GBP
51,974.90 -1,641.02 (-3.06%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00055000 | 2024-04-08 3:52PM EDT | 2024-05-03 | 17.93 | 18.70 | 21.70 | 0.00 | - | 6 | 7 | 175.39% |
| SCHW240517C00055000 | 2024-04-04 2:32PM EDT | 2024-05-17 | 17.66 | 19.65 | 21.30 | 0.00 | - | 4 | 31 | 61.33% |
| SCHW240621C00055000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 20.50 | 19.40 | 20.95 | +2.30 | +12.64% | 10 | 668 | 56.79% |
| SCHW240719C00055000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 21.05 | 21.10 | 21.25 | +0.30 | +1.45% | 3 | 479 | 51.07% |
| SCHW240920C00055000 | 2024-04-15 10:11AM EDT | 2024-09-20 | 19.03 | 21.35 | 21.75 | 0.00 | - | 135 | 107 | 45.83% |
| SCHW241018C00055000 | 2024-04-10 1:01PM EDT | 2024-10-18 | 18.30 | 21.85 | 22.20 | 0.00 | - | 1 | 6 | 46.34% |
| SCHW241115C00055000 | 2024-03-22 10:33AM EDT | 2024-11-15 | 19.25 | 18.15 | 20.70 | 0.00 | - | 4 | 43 | 26.47% |
| SCHW241220C00055000 | 2024-04-15 1:32PM EDT | 2024-12-20 | 19.05 | 22.55 | 22.95 | 0.00 | - | 2 | 87 | 45.36% |
| SCHW250117C00055000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 23.05 | 22.85 | 23.25 | +0.53 | +2.35% | 2 | 4,075 | 44.90% |
| SCHW250620C00055000 | 2024-04-22 11:09AM EDT | 2025-06-20 | 23.32 | 24.50 | 24.85 | 0.00 | - | 1 | 680 | 43.59% |
| SCHW251219C00055000 | 2024-04-02 10:56AM EDT | 2025-12-19 | 23.20 | 25.95 | 26.65 | 0.00 | - | 100 | 548 | 43.24% |
| SCHW260116C00055000 | 2024-04-15 1:29PM EDT | 2026-01-16 | 23.26 | 26.25 | 26.70 | 0.00 | - | 8 | 908 | 42.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426P00055000 | 2024-04-16 3:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1,010 | 1,049 | 259.57% |
| SCHW240503P00055000 | 2024-04-22 3:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 801 | 804 | 125.59% |
| SCHW240517P00055000 | 2024-04-22 3:40PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 23 | 87 | 58.98% |
| SCHW240524P00055000 | 2024-04-10 3:00PM EDT | 2024-05-24 | 0.30 | 0.01 | 0.42 | 0.00 | - | - | 5 | 63.48% |
| SCHW240621P00055000 | 2024-04-23 2:10PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.10 | 0.00 | - | 40 | 2,985 | 40.23% |
| SCHW240719P00055000 | 2024-04-23 10:37AM EDT | 2024-07-19 | 0.19 | 0.18 | 0.21 | 0.00 | - | 16 | 535 | 37.74% |
| SCHW240920P00055000 | 2024-04-24 1:38PM EDT | 2024-09-20 | 0.40 | 0.38 | 0.41 | 0.00 | - | 2 | 4,677 | 33.06% |
| SCHW241018P00055000 | 2024-04-22 2:23PM EDT | 2024-10-18 | 0.57 | 0.51 | 0.54 | 0.00 | - | 12 | 607 | 32.42% |
| SCHW241115P00055000 | 2024-04-19 1:15PM EDT | 2024-11-15 | 0.89 | 0.66 | 0.71 | 0.00 | - | 2 | 327 | 32.32% |
| SCHW241220P00055000 | 2024-04-16 3:34PM EDT | 2024-12-20 | 1.33 | 0.85 | 0.91 | 0.00 | - | 1 | 807 | 32.01% |
| SCHW250117P00055000 | 2024-04-23 1:34PM EDT | 2025-01-17 | 1.14 | 1.07 | 1.15 | 0.00 | - | 20 | 7,408 | 32.47% |
| SCHW250620P00055000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 2.00 | 1.84 | 2.06 | 0.00 | - | 3 | 657 | 31.53% |
| SCHW251219P00055000 | 2024-04-12 1:27PM EDT | 2025-12-19 | 4.10 | 2.58 | 2.96 | 0.00 | - | 8 | 247 | 30.38% |
| SCHW260116P00055000 | 2024-04-18 1:13PM EDT | 2026-01-16 | 3.30 | 2.85 | 3.05 | 0.00 | - | 8 | 2,349 | 30.08% |
© 2024 Yahoo. All rights reserved.