Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,768.93 +134.44 (+0.22%) CMC Crypto 200
1,261.35 -22.48 (-1.75%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240712C00064000 | 2024-06-17 12:26PM EDT | 64.00 | 8.95 | 7.75 | 11.95 | 0.00 | - | - | 3 | 113.82% |
| SCHW240712C00065000 | 2024-06-28 3:46PM EDT | 65.00 | 8.48 | 7.00 | 10.95 | +0.31 | +3.79% | 3 | 19 | 50.29% |
| SCHW240712C00066000 | 2024-06-21 3:08PM EDT | 66.00 | 7.67 | 5.80 | 10.00 | 0.00 | - | 4 | 4 | 100.83% |
| SCHW240712C00068000 | 2024-06-20 3:33PM EDT | 68.00 | 5.35 | 5.30 | 7.00 | 0.00 | - | 3 | 5 | 64.36% |
| SCHW240712C00070000 | 2024-06-21 2:03PM EDT | 70.00 | 3.90 | 3.90 | 5.05 | 0.00 | - | 137 | 142 | 52.34% |
| SCHW240712C00071000 | 2024-06-28 11:41AM EDT | 71.00 | 3.20 | 2.81 | 3.20 | -0.17 | -5.04% | 2 | 71 | 27.25% |
| SCHW240712C00072000 | 2024-06-28 3:02PM EDT | 72.00 | 2.04 | 1.91 | 2.39 | -0.63 | -23.60% | 10 | 344 | 25.24% |
| SCHW240712C00073000 | 2024-06-28 2:49PM EDT | 73.00 | 1.49 | 1.61 | 1.68 | +0.27 | +22.13% | 53 | 343 | 23.63% |
| SCHW240712C00074000 | 2024-06-28 1:03PM EDT | 74.00 | 1.00 | 1.06 | 1.13 | +0.18 | +21.95% | 10 | 371 | 23.00% |
| SCHW240712C00075000 | 2024-06-28 3:42PM EDT | 75.00 | 0.54 | 0.64 | 0.69 | -0.12 | -18.18% | 33 | 169 | 22.07% |
| SCHW240712C00076000 | 2024-06-28 3:35PM EDT | 76.00 | 0.28 | 0.34 | 0.39 | -0.12 | -30.00% | 29 | 618 | 21.49% |
| SCHW240712C00077000 | 2024-06-28 3:17PM EDT | 77.00 | 0.14 | 0.17 | 0.21 | -0.01 | -6.67% | 12 | 72 | 21.29% |
| SCHW240712C00078000 | 2024-06-28 1:29PM EDT | 78.00 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 19 | 193 | 21.39% |
| SCHW240712C00079000 | 2024-06-28 1:21PM EDT | 79.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 15 | 184 | 22.56% |
| SCHW240712C00080000 | 2024-06-28 1:21PM EDT | 80.00 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 58 | 116 | 24.22% |
| SCHW240712C00081000 | 2024-06-24 1:18PM EDT | 81.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 120 | 182 | 25.00% |
| SCHW240712C00082000 | 2024-06-24 3:43PM EDT | 82.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 27.74% |
| SCHW240712C00084000 | 2024-06-26 10:36AM EDT | 84.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 1 | 2 | 62.99% |
| SCHW240712C00090000 | 2024-06-24 3:46PM EDT | 90.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 83.94% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240712P00060000 | 2024-06-21 10:06AM EDT | 60.00 | 0.03 | 0.01 | 2.00 | 0.00 | - | 2 | 5 | 104.49% |
| SCHW240712P00061000 | 2024-06-21 1:50PM EDT | 61.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 5 | 14 | 85.64% |
| SCHW240712P00062000 | 2024-06-17 9:45AM EDT | 62.00 | 0.10 | 0.01 | 1.28 | 0.00 | - | - | 1 | 80.18% |
| SCHW240712P00064000 | 2024-06-17 3:19PM EDT | 64.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | - | 5 | 35.55% |
| SCHW240712P00065000 | 2024-06-24 1:24PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 1,771 | 32.23% |
| SCHW240712P00066000 | 2024-06-27 1:30PM EDT | 66.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 144 | 30.08% |
| SCHW240712P00067000 | 2024-06-27 11:19AM EDT | 67.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 1 | 170 | 27.74% |
| SCHW240712P00068000 | 2024-06-24 12:36PM EDT | 68.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 1,377 | 25.78% |
| SCHW240712P00069000 | 2024-06-28 11:08AM EDT | 69.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 1 | 348 | 23.73% |
| SCHW240712P00070000 | 2024-06-28 3:36PM EDT | 70.00 | 0.20 | 0.14 | 0.17 | -0.08 | -28.57% | 2 | 424 | 22.56% |
| SCHW240712P00071000 | 2024-06-28 3:14PM EDT | 71.00 | 0.39 | 0.26 | 0.30 | -0.10 | -20.41% | 165 | 66 | 21.88% |
| SCHW240712P00072000 | 2024-06-28 3:51PM EDT | 72.00 | 0.48 | 0.47 | 0.51 | -0.12 | -20.00% | 415 | 261 | 21.24% |
| SCHW240712P00073000 | 2024-06-28 3:41PM EDT | 73.00 | 0.92 | 0.79 | 0.84 | -0.19 | -17.12% | 41 | 378 | 20.87% |
| SCHW240712P00074000 | 2024-06-28 3:50PM EDT | 74.00 | 1.26 | 1.22 | 1.29 | -0.22 | -14.86% | 30 | 102 | 20.31% |
| SCHW240712P00075000 | 2024-06-28 3:25PM EDT | 75.00 | 2.18 | 1.80 | 1.88 | +0.06 | +2.83% | 15 | 14 | 19.73% |
| SCHW240712P00076000 | 2024-06-25 10:07AM EDT | 76.00 | 2.71 | 2.41 | 2.76 | 0.00 | - | 1 | 19 | 22.90% |
© 2024 Yahoo. All rights reserved.