Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,321.00 +17.73 (+0.33%) Dow
40,020.01 +16.42 (+0.04%) Nasdaq
16,794.94 +108.97 (+0.65%) Bitcoin USD
67,046.02 -45.24 (-0.07%) CMC Crypto 200
1,368.31 +13.90 (+1.03%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240614C00062000 | 2024-05-16 10:57AM EDT | 62.00 | 16.05 | 14.85 | 18.60 | 0.00 | - | - | 1 | 59.62% |
| SCHW240614C00064000 | 2024-05-17 1:13PM EDT | 64.00 | 15.22 | 12.75 | 16.20 | 0.00 | - | 1 | 15 | 88.77% |
| SCHW240614C00067000 | 2024-05-17 10:54AM EDT | 67.00 | 11.47 | 9.80 | 13.65 | 0.00 | - | 10 | 11 | 83.25% |
| SCHW240614C00068000 | 2024-05-15 9:43AM EDT | 68.00 | 10.30 | 8.80 | 12.65 | 0.00 | - | 3 | 4 | 78.64% |
| SCHW240614C00069000 | 2024-05-08 1:37PM EDT | 69.00 | 7.75 | 7.80 | 11.55 | 0.00 | - | - | 1 | 72.44% |
| SCHW240614C00071000 | 2024-05-03 12:21PM EDT | 71.00 | 5.57 | 6.60 | 8.35 | 0.00 | - | 2 | 2 | 43.90% |
| SCHW240614C00073000 | 2024-05-14 3:33PM EDT | 73.00 | 4.78 | 5.95 | 6.15 | 0.00 | - | 1 | 2 | 32.64% |
| SCHW240614C00074000 | 2024-05-17 12:35PM EDT | 74.00 | 5.72 | 5.15 | 5.30 | 0.00 | - | 1 | 3 | 31.20% |
| SCHW240614C00075000 | 2024-05-14 10:46AM EDT | 75.00 | 3.44 | 4.30 | 4.45 | 0.00 | - | 2 | 0 | 29.27% |
| SCHW240614C00076000 | 2024-05-15 9:40AM EDT | 76.00 | 3.86 | 3.55 | 3.70 | -0.18 | -4.46% | 1 | 227 | 28.22% |
| SCHW240614C00077000 | 2024-05-20 9:42AM EDT | 77.00 | 2.87 | 2.92 | 2.97 | -0.28 | -8.89% | 3 | 25 | 26.73% |
| SCHW240614C00078000 | 2024-05-17 3:51PM EDT | 78.00 | 2.60 | 2.24 | 2.35 | 0.00 | - | 8 | 34 | 25.88% |
| SCHW240614C00079000 | 2024-05-17 3:38PM EDT | 79.00 | 2.12 | 1.77 | 1.83 | 0.00 | - | 47 | 65 | 25.37% |
| SCHW240614C00080000 | 2024-05-20 9:30AM EDT | 80.00 | 1.51 | 1.28 | 1.38 | -0.17 | -10.12% | 1 | 260 | 24.81% |
| SCHW240614C00081000 | 2024-05-20 9:50AM EDT | 81.00 | 1.01 | 0.96 | 1.01 | -0.19 | -15.83% | 2 | 199 | 24.29% |
| SCHW240614C00082000 | 2024-05-17 3:09PM EDT | 82.00 | 0.94 | 0.69 | 0.73 | 0.00 | - | 9 | 211 | 24.02% |
| SCHW240614C00083000 | 2024-05-17 1:11PM EDT | 83.00 | 0.65 | 0.49 | 0.54 | 0.00 | - | 17 | 40 | 24.27% |
| SCHW240614C00084000 | 2024-05-17 11:58AM EDT | 84.00 | 0.39 | 0.33 | 0.38 | 0.00 | - | 4 | 36 | 24.22% |
| SCHW240614C00085000 | 2024-05-20 9:55AM EDT | 85.00 | 0.23 | 0.23 | 0.26 | -0.04 | -14.81% | 4 | 2 | 24.12% |
| SCHW240614C00089000 | 2024-05-16 3:04PM EDT | 89.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | - | 2 | 27.83% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240614P00064000 | 2024-05-16 9:30AM EDT | 64.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | - | 1 | 41.21% |
| SCHW240614P00066000 | 2024-05-15 3:58PM EDT | 66.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 2 | 2 | 37.11% |
| SCHW240614P00067000 | 2024-05-15 3:58PM EDT | 67.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 4 | 14 | 34.96% |
| SCHW240614P00068000 | 2024-05-15 3:58PM EDT | 68.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 17 | 33.20% |
| SCHW240614P00069000 | 2024-05-13 12:08PM EDT | 69.00 | 0.27 | 0.07 | 0.17 | 0.00 | - | 2 | 12 | 31.35% |
| SCHW240614P00070000 | 2024-05-17 9:49AM EDT | 70.00 | 0.16 | 0.10 | 0.17 | 0.00 | - | 1 | 30 | 28.52% |
| SCHW240614P00071000 | 2024-05-17 1:40PM EDT | 71.00 | 0.17 | 0.14 | 0.21 | 0.00 | - | 3 | 108 | 27.05% |
| SCHW240614P00072000 | 2024-05-17 10:49AM EDT | 72.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 2 | 33 | 25.49% |
| SCHW240614P00073000 | 2024-05-17 10:56AM EDT | 73.00 | 0.36 | 0.32 | 0.36 | 0.00 | - | 1 | 15 | 24.76% |
| SCHW240614P00074000 | 2024-05-17 12:01PM EDT | 74.00 | 0.41 | 0.44 | 0.48 | 0.00 | - | 2 | 647 | 23.78% |
| SCHW240614P00075000 | 2024-05-17 2:11PM EDT | 75.00 | 0.54 | 0.62 | 0.66 | 0.00 | - | 14 | 53 | 23.15% |
| SCHW240614P00076000 | 2024-05-17 3:22PM EDT | 76.00 | 0.69 | 0.86 | 0.89 | 0.00 | - | 2 | 36 | 22.41% |
| SCHW240614P00077000 | 2024-05-17 12:10PM EDT | 77.00 | 1.06 | 1.15 | 1.20 | 0.00 | - | 16 | 39 | 21.85% |
| SCHW240614P00078000 | 2024-05-17 9:49AM EDT | 78.00 | 1.60 | 1.55 | 1.62 | 0.00 | - | 1 | 6 | 21.68% |
© 2024 Yahoo. All rights reserved.