UK markets closed
NIKKEI 225
27,419.61 -47.00 (-0.17%) HANG SENG
20,049.64 +458.21 (+2.34%) CRUDE OIL
69.47 -1.43 (-2.02%) GOLD FUTURES
1,996.10 +46.50 (+2.39%) DOW
32,105.25 +75.14 (+0.23%) Bitcoin GBP
22,917.75 +838.92 (+3.80%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230324C00085000 | 2023-03-17 2:13PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 71 | 270 | 240.63% |
| SCHW230331C00085000 | 2023-03-22 10:28AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 677 | 114.06% |
| SCHW230406C00085000 | 2023-03-23 1:24PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 1 | 119 | 95.31% |
| SCHW230414C00085000 | 2023-03-20 2:01PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 105 | 79.69% |
| SCHW230421C00085000 | 2023-03-23 3:59PM EDT | 2023-04-21 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 123 | 1,067 | 72.66% |
| SCHW230428C00085000 | 2023-03-13 1:55PM EDT | 2023-04-28 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 202 | 79.49% |
| SCHW230519C00085000 | 2023-03-23 12:16PM EDT | 2023-05-19 | 0.11 | 0.05 | 0.19 | -0.04 | -26.67% | 21 | 1,282 | 58.40% |
| SCHW230616C00085000 | 2023-03-23 11:24AM EDT | 2023-06-16 | 0.22 | 0.14 | 0.34 | +0.01 | +4.76% | 51 | 3,525 | 53.91% |
| SCHW230915C00085000 | 2023-03-23 11:10AM EDT | 2023-09-15 | 0.69 | 0.60 | 0.67 | -0.05 | -6.76% | 50 | 259 | 46.29% |
| SCHW240119C00085000 | 2023-03-23 3:21PM EDT | 2024-01-19 | 1.58 | 1.41 | 1.77 | -0.28 | -15.05% | 68 | 2,624 | 45.89% |
| SCHW240315C00085000 | 2023-03-22 1:21PM EDT | 2024-03-15 | 2.51 | 1.77 | 2.60 | 0.00 | - | 17 | 130 | 47.82% |
| SCHW240621C00085000 | 2023-03-20 3:23PM EDT | 2024-06-21 | 3.50 | 2.00 | 3.40 | 0.00 | - | 29 | 110 | 46.72% |
| SCHW250117C00085000 | 2023-03-23 2:05PM EDT | 2025-01-17 | 4.10 | 3.70 | 4.80 | -0.85 | -17.17% | 6 | 366 | 44.43% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230331P00085000 | 2023-03-10 3:19PM EDT | 2023-03-31 | 23.80 | 31.40 | 32.65 | 0.00 | - | 1 | 1 | 195.61% |
| SCHW230421P00085000 | 2023-03-13 2:54PM EDT | 2023-04-21 | 31.80 | 31.70 | 32.60 | 0.00 | - | 3 | 23 | 69.92% |
| SCHW230519P00085000 | 2023-03-16 9:55AM EDT | 2023-05-19 | 27.05 | 31.20 | 32.95 | 0.00 | - | 2 | 3 | 85.45% |
| SCHW230616P00085000 | 2023-03-21 3:43PM EDT | 2023-06-16 | 25.62 | 31.55 | 32.80 | 0.00 | - | 57 | 2,033 | 66.94% |
| SCHW230915P00085000 | 2023-03-23 3:58PM EDT | 2023-09-15 | 32.50 | 31.15 | 32.80 | +4.01 | +14.08% | 12 | 52 | 46.68% |
| SCHW240119P00085000 | 2023-03-21 10:02AM EDT | 2024-01-19 | 26.95 | 31.70 | 33.00 | 0.00 | - | 5 | 956 | 37.98% |
| SCHW240315P00085000 | 2023-03-10 10:36AM EDT | 2024-03-15 | 26.80 | 31.75 | 32.85 | 0.00 | - | - | 1 | 33.37% |
| SCHW240621P00085000 | 2023-03-15 11:29AM EDT | 2024-06-21 | 29.50 | 31.95 | 33.10 | 0.00 | - | 1 | 7 | 31.80% |
| SCHW250117P00085000 | 2023-03-23 1:21PM EDT | 2025-01-17 | 31.70 | 32.00 | 34.10 | +3.10 | +10.84% | 2 | 350 | 32.17% |
© 2023 Yahoo. All rights reserved.
