UK markets open in 7 hours 27 minutes
NIKKEI 225
27,309.79 -109.82 (-0.40%) HANG SENG
20,049.64 +458.21 (+2.34%) CRUDE OIL
69.28 -0.68 (-0.97%) GOLD FUTURES
1,995.80 -0.10 (-0.01%) DOW
32,105.25 +75.14 (+0.23%) Bitcoin GBP
23,057.22 +736.22 (+3.30%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230324C00075000 | 2023-03-23 2:46PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 480 | 237.50% |
| SCHW230331C00075000 | 2023-03-23 2:42PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 44 | 7,631 | 92.19% |
| SCHW230406C00075000 | 2023-03-23 2:49PM EDT | 2023-04-06 | 0.07 | 0.05 | 0.12 | -0.05 | -41.67% | 41 | 316 | 87.89% |
| SCHW230414C00075000 | 2023-03-23 12:58PM EDT | 2023-04-14 | 0.08 | 0.05 | 0.18 | -0.10 | -55.56% | 5 | 86 | 73.63% |
| SCHW230421C00075000 | 2023-03-23 3:55PM EDT | 2023-04-21 | 0.18 | 0.16 | 0.20 | -0.04 | -18.18% | 2,802 | 17,750 | 69.34% |
| SCHW230428C00075000 | 2023-03-23 3:34PM EDT | 2023-04-28 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 4 | 76 | 66.21% |
| SCHW230519C00075000 | 2023-03-23 3:57PM EDT | 2023-05-19 | 0.38 | 0.37 | 0.40 | -0.13 | -25.49% | 7,482 | 27,311 | 57.52% |
| SCHW230616C00075000 | 2023-03-23 3:57PM EDT | 2023-06-16 | 0.57 | 0.53 | 0.60 | -0.21 | -26.92% | 212 | 22,721 | 51.51% |
| SCHW230915C00075000 | 2023-03-23 3:21PM EDT | 2023-09-15 | 1.56 | 1.42 | 1.57 | -0.38 | -19.59% | 167 | 1,575 | 47.88% |
| SCHW240119C00075000 | 2023-03-23 3:45PM EDT | 2024-01-19 | 2.95 | 2.60 | 3.05 | -0.70 | -19.18% | 1,184 | 5,916 | 46.69% |
| SCHW240315C00075000 | 2023-03-23 11:50AM EDT | 2024-03-15 | 4.12 | 2.77 | 4.20 | -1.28 | -23.70% | 1 | 329 | 49.24% |
| SCHW240621C00075000 | 2023-03-23 2:00PM EDT | 2024-06-21 | 5.35 | 3.60 | 5.05 | -1.12 | -17.31% | 2 | 3,729 | 47.59% |
| SCHW250117C00075000 | 2023-03-23 2:38PM EDT | 2025-01-17 | 6.00 | 5.50 | 6.75 | -1.50 | -20.00% | 6 | 3,471 | 45.66% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230324P00075000 | 2023-03-20 3:02PM EDT | 2023-03-24 | 18.55 | 21.75 | 22.55 | 0.00 | - | 5 | 20 | 295.31% |
| SCHW230331P00075000 | 2023-03-20 12:26PM EDT | 2023-03-31 | 17.98 | 21.40 | 22.60 | 0.00 | - | 4 | 60 | 162.30% |
| SCHW230406P00075000 | 2023-03-13 11:50AM EDT | 2023-04-06 | 21.98 | 21.65 | 22.60 | 0.00 | - | 10 | 11 | 70.31% |
| SCHW230414P00075000 | 2023-03-17 2:55PM EDT | 2023-04-14 | 18.82 | 21.50 | 22.85 | 0.00 | - | 1 | 7 | 67.58% |
| SCHW230421P00075000 | 2023-03-23 10:20AM EDT | 2023-04-21 | 18.70 | 21.85 | 22.40 | +3.20 | +20.65% | 1 | 550 | 75.98% |
| SCHW230428P00075000 | 2023-03-10 10:55AM EDT | 2023-04-28 | 15.00 | 20.75 | 22.75 | 0.00 | - | - | 6 | 81.69% |
| SCHW230519P00075000 | 2023-03-23 11:58AM EDT | 2023-05-19 | 19.50 | 21.80 | 22.80 | +1.70 | +9.55% | 1 | 156 | 50.00% |
| SCHW230616P00075000 | 2023-03-22 12:56PM EDT | 2023-06-16 | 18.39 | 22.00 | 22.90 | 0.00 | - | 6 | 4,405 | 56.18% |
| SCHW230915P00075000 | 2023-03-23 10:38AM EDT | 2023-09-15 | 19.40 | 22.45 | 23.05 | +1.30 | +7.18% | 3 | 411 | 40.97% |
| SCHW240119P00075000 | 2023-03-23 12:20PM EDT | 2024-01-19 | 21.05 | 23.05 | 23.90 | +1.30 | +6.58% | 5 | 7,183 | 38.26% |
| SCHW240315P00075000 | 2023-03-21 11:20AM EDT | 2024-03-15 | 19.20 | 22.95 | 24.35 | 0.00 | - | 1 | 3 | 38.06% |
| SCHW240621P00075000 | 2023-03-14 9:32AM EDT | 2024-06-21 | 19.70 | 23.55 | 24.70 | 0.00 | - | 19 | 40 | 35.65% |
| SCHW250117P00075000 | 2023-03-23 1:26PM EDT | 2025-01-17 | 23.70 | 23.95 | 25.65 | +2.50 | +11.79% | 1 | 2,493 | 33.52% |
© 2023 Yahoo. All rights reserved.
