UK markets open in 6 hours 35 minutes
NIKKEI 225
38,005.54 -454.54 (-1.18%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.06 (-0.07%) GOLD FUTURES
2,329.20 -9.20 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,671.91 -1,705.30 (-3.19%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00077500 | 2024-04-24 3:10PM EDT | 2024-05-17 | 0.78 | 0.82 | 0.85 | +0.01 | +1.30% | 49 | 1,479 | 23.15% |
| SCHW240621C00077500 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.95 | 1.92 | 1.98 | +0.07 | +3.72% | 116 | 4,885 | 24.67% |
| SCHW240719C00077500 | 2024-04-24 3:26PM EDT | 2024-07-19 | 3.10 | 3.00 | 3.10 | +0.10 | +3.33% | 13 | 941 | 28.11% |
| SCHW240920C00077500 | 2024-04-24 2:06PM EDT | 2024-09-20 | 4.55 | 4.40 | 4.55 | +0.20 | +4.60% | 5 | 1,071 | 28.97% |
| SCHW241018C00077500 | 2024-04-24 11:11AM EDT | 2024-10-18 | 5.38 | 5.15 | 5.30 | +0.58 | +12.08% | 1 | 567 | 30.18% |
| SCHW241115C00077500 | 2024-04-24 2:20PM EDT | 2024-11-15 | 5.86 | 5.35 | 5.90 | +0.39 | +7.13% | 1 | 583 | 30.70% |
| SCHW241220C00077500 | 2024-04-23 12:00PM EDT | 2024-12-20 | 6.41 | 6.45 | 6.60 | 0.00 | - | 1 | 916 | 31.25% |
| SCHW250117C00077500 | 2024-04-24 3:45PM EDT | 2025-01-17 | 7.15 | 7.15 | 7.30 | -0.05 | -0.69% | 54 | 2,245 | 32.30% |
| SCHW250620C00077500 | 2024-04-23 3:54PM EDT | 2025-06-20 | 9.75 | 9.65 | 9.95 | 0.00 | - | 118 | 591 | 33.97% |
| SCHW251219C00077500 | 2024-04-10 12:30PM EDT | 2025-12-19 | 10.41 | 11.00 | 12.40 | 0.00 | - | 1 | 95 | 34.80% |
| SCHW260116C00077500 | 2024-04-24 12:08PM EDT | 2026-01-16 | 12.47 | 11.00 | 12.85 | +0.68 | +5.77% | 1 | 8 | 35.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00077500 | 2024-04-24 12:34PM EDT | 2024-05-17 | 3.10 | 2.69 | 4.55 | -4.13 | -57.12% | 3 | 21 | 42.75% |
| SCHW240621P00077500 | 2024-04-24 3:05PM EDT | 2024-06-21 | 4.00 | 3.80 | 3.95 | -0.05 | -1.23% | 94 | 118 | 21.73% |
| SCHW240719P00077500 | 2024-04-24 3:10PM EDT | 2024-07-19 | 4.75 | 4.60 | 4.70 | -0.25 | -5.00% | 61 | 37 | 23.17% |
| SCHW240920P00077500 | 2024-04-24 2:07PM EDT | 2024-09-20 | 5.65 | 5.55 | 5.70 | -0.20 | -3.42% | 23 | 297 | 22.90% |
| SCHW241115P00077500 | 2024-04-22 3:50PM EDT | 2024-11-15 | 7.07 | 6.50 | 6.65 | 0.00 | - | 11 | 11 | 23.78% |
| SCHW241220P00077500 | 2024-04-23 12:48PM EDT | 2024-12-20 | 7.07 | 6.90 | 7.05 | 0.00 | - | 323 | 241 | 23.62% |
| SCHW250117P00077500 | 2024-04-22 2:06PM EDT | 2025-01-17 | 7.70 | 7.15 | 7.50 | 0.00 | - | 5 | 647 | 24.11% |
| SCHW260116P00077500 | 2024-04-22 2:35PM EDT | 2026-01-16 | 10.60 | 9.95 | 10.55 | 0.00 | - | 6 | 56 | 23.44% |
© 2024 Yahoo. All rights reserved.