UK markets open in 3 hours 3 minutes
NIKKEI 225
38,109.33 +147.53 (+0.39%) HANG SENG
16,465.06 +213.22 (+1.31%) CRUDE OIL
82.90 +0.21 (+0.25%) GOLD FUTURES
2,388.80 +0.40 (+0.02%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,697.22 -1,450.58 (-2.84%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419C00062500 | 2024-04-17 3:40PM EDT | 2024-04-19 | 10.06 | 8.30 | 10.80 | -0.44 | -4.19% | 5 | 2,759 | 197.85% |
| SCHW240517C00062500 | 2024-04-09 10:30AM EDT | 2024-05-17 | 11.10 | 8.70 | 11.25 | +0.96 | +9.47% | 3 | 159 | 60.16% |
| SCHW240621C00062500 | 2024-04-17 3:42PM EDT | 2024-06-21 | 10.90 | 9.75 | 11.55 | +1.03 | +10.44% | 10 | 1,185 | 44.58% |
| SCHW240719C00062500 | 2024-04-09 11:47AM EDT | 2024-07-19 | 11.35 | 11.00 | 13.00 | 0.00 | - | 1 | 320 | 50.79% |
| SCHW240920C00062500 | 2024-04-16 11:26AM EDT | 2024-09-20 | 11.60 | 11.20 | 13.95 | 0.00 | - | 1 | 426 | 45.52% |
| SCHW241018C00062500 | 2024-04-12 10:59AM EDT | 2024-10-18 | 11.30 | 12.25 | 13.35 | 0.00 | - | 2 | 27 | 38.27% |
| SCHW241115C00062500 | 2024-04-12 10:33AM EDT | 2024-11-15 | 11.99 | 12.90 | 14.40 | 0.00 | - | 1 | 160 | 41.55% |
| SCHW241220C00062500 | 2024-04-15 1:31PM EDT | 2024-12-20 | 13.25 | 13.45 | 14.55 | 0.00 | - | 2 | 122 | 39.26% |
| SCHW250117C00062500 | 2024-04-16 1:37PM EDT | 2025-01-17 | 14.77 | 13.65 | 15.10 | 0.00 | - | 47 | 1,110 | 39.84% |
| SCHW250620C00062500 | 2024-04-01 10:01AM EDT | 2025-06-20 | 16.05 | 15.60 | 17.00 | 0.00 | - | 3 | 49 | 39.06% |
| SCHW251219C00062500 | 2024-03-22 9:30AM EDT | 2025-12-19 | 19.14 | 17.50 | 20.60 | 0.00 | - | 3 | 671 | 43.92% |
| SCHW260116C00062500 | 2024-04-15 3:10PM EDT | 2026-01-16 | 18.20 | 18.85 | 21.50 | 0.00 | - | 1 | 144 | 45.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419P00062500 | 2024-04-17 2:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 2,797 | 75.00% |
| SCHW240517P00062500 | 2024-04-17 11:46AM EDT | 2024-05-17 | 0.17 | 0.13 | 0.16 | 0.00 | - | 21 | 651 | 33.01% |
| SCHW240621P00062500 | 2024-04-17 9:33AM EDT | 2024-06-21 | 0.42 | 0.43 | 0.50 | -0.04 | -8.70% | 1 | 4,938 | 29.91% |
| SCHW240719P00062500 | 2024-04-16 12:44PM EDT | 2024-07-19 | 0.86 | 0.85 | 0.90 | -0.09 | -9.47% | 3 | 1,459 | 30.24% |
| SCHW240920P00062500 | 2024-04-17 10:02AM EDT | 2024-09-20 | 1.45 | 1.40 | 1.53 | -0.20 | -12.12% | 1 | 1,218 | 28.64% |
| SCHW241018P00062500 | 2024-04-16 2:14PM EDT | 2024-10-18 | 1.94 | 1.82 | 2.04 | 0.00 | - | 1 | 410 | 29.92% |
| SCHW241115P00062500 | 2024-04-10 12:35PM EDT | 2024-11-15 | 2.78 | 2.22 | 2.34 | 0.00 | - | 1 | 1,098 | 29.72% |
| SCHW241220P00062500 | 2024-04-16 3:23PM EDT | 2024-12-20 | 2.61 | 2.40 | 2.91 | 0.00 | - | 626 | 1,815 | 30.69% |
| SCHW250117P00062500 | 2024-04-17 2:44PM EDT | 2025-01-17 | 2.84 | 2.84 | 3.15 | -0.07 | -2.41% | 2 | 1,103 | 30.31% |
| SCHW250620P00062500 | 2024-04-12 12:16PM EDT | 2025-06-20 | 4.29 | 4.15 | 5.20 | -0.91 | -17.50% | 3 | 125 | 32.31% |
| SCHW251219P00062500 | 2024-04-16 11:59AM EDT | 2025-12-19 | 5.55 | 5.25 | 5.55 | 0.00 | - | 1 | 72 | 28.19% |
| SCHW260116P00062500 | 2024-04-17 2:40PM EDT | 2026-01-16 | 5.30 | 5.40 | 5.70 | -1.15 | -17.83% | 10 | 362 | 28.03% |
© 2024 Yahoo. All rights reserved.