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
60,747.21 +110.26 (+0.18%) CMC Crypto 200
1,263.11 -20.72 (-1.61%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00025000 | 2024-03-05 2:45PM EDT | 25.00 | 43.68 | 44.75 | 48.45 | 0.00 | - | - | 5 | 0.00% |
| SCHW240719C00027500 | 2023-10-24 9:46AM EDT | 27.50 | 23.15 | 28.80 | 29.65 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW240719C00030000 | 2024-06-05 3:32PM EDT | 30.00 | 44.67 | 41.30 | 46.00 | 0.00 | - | 2 | 11 | 340.43% |
| SCHW240719C00032500 | 2023-12-04 11:41AM EDT | 32.50 | 31.05 | 33.60 | 35.65 | 0.00 | - | 1 | 18 | 0.00% |
| SCHW240719C00035000 | 2024-03-05 2:48PM EDT | 35.00 | 33.85 | 34.75 | 38.65 | 0.00 | - | 5 | 46 | 0.00% |
| SCHW240719C00037500 | 2023-11-14 11:29AM EDT | 37.50 | 19.10 | 32.95 | 33.60 | 0.00 | - | 1 | 44 | 0.00% |
| SCHW240719C00040000 | 2024-05-17 2:01PM EDT | 40.00 | 39.23 | 31.30 | 35.30 | 0.00 | - | 10 | 53 | 221.34% |
| SCHW240719C00042500 | 2024-03-06 4:27PM EDT | 42.50 | 26.75 | 28.05 | 31.50 | 0.00 | - | 10 | 29 | 136.72% |
| SCHW240719C00045000 | 2024-06-21 1:47PM EDT | 45.00 | 28.15 | 26.50 | 31.10 | 0.00 | - | 20 | 209 | 103.91% |
| SCHW240719C00047500 | 2024-01-02 11:13AM EDT | 47.50 | 22.06 | 15.95 | 16.90 | 0.00 | - | 20 | 35 | 0.00% |
| SCHW240719C00050000 | 2024-06-12 12:32PM EDT | 50.00 | 24.50 | 21.50 | 25.00 | 0.00 | - | 3 | 89 | 145.80% |
| SCHW240719C00052500 | 2024-06-12 11:24AM EDT | 52.50 | 22.58 | 19.00 | 23.50 | 0.00 | - | 1 | 199 | 68.16% |
| SCHW240719C00055000 | 2024-06-21 1:48PM EDT | 55.00 | 18.50 | 17.00 | 21.35 | 0.00 | - | 20 | 476 | 89.21% |
| SCHW240719C00057500 | 2024-06-24 12:05PM EDT | 57.50 | 17.56 | 14.00 | 18.00 | 0.00 | - | 1 | 507 | 118.21% |
| SCHW240719C00060000 | 2024-06-28 12:51PM EDT | 60.00 | 13.83 | 12.00 | 16.30 | +0.81 | +6.22% | 6 | 205 | 66.89% |
| SCHW240719C00062500 | 2024-06-27 12:26PM EDT | 62.50 | 10.93 | 9.10 | 13.10 | 0.00 | - | 2 | 339 | 93.02% |
| SCHW240719C00065000 | 2024-06-27 2:35PM EDT | 65.00 | 8.33 | 8.90 | 10.85 | 0.00 | - | 83 | 1,069 | 64.45% |
| SCHW240719C00067500 | 2024-06-24 3:00PM EDT | 67.50 | 8.00 | 6.40 | 8.45 | 0.00 | - | 1 | 1,140 | 53.03% |
| SCHW240719C00070000 | 2024-06-28 1:47PM EDT | 70.00 | 4.58 | 3.85 | 5.60 | +0.44 | +10.63% | 1 | 2,366 | 51.39% |
| SCHW240719C00072500 | 2024-06-28 3:29PM EDT | 72.50 | 2.69 | 2.97 | 3.05 | -0.07 | -2.54% | 7 | 2,602 | 35.30% |
| SCHW240719C00075000 | 2024-06-28 3:53PM EDT | 75.00 | 1.66 | 1.68 | 1.71 | +0.06 | +3.75% | 67 | 5,896 | 33.23% |
| SCHW240719C00077500 | 2024-06-28 3:24PM EDT | 77.50 | 0.69 | 0.79 | 0.85 | +0.04 | +6.15% | 15 | 3,774 | 32.08% |
| SCHW240719C00080000 | 2024-06-28 3:33PM EDT | 80.00 | 0.29 | 0.32 | 0.39 | +0.04 | +16.00% | 47 | 13,370 | 31.84% |
| SCHW240719C00082500 | 2024-06-27 1:04PM EDT | 82.50 | 0.11 | 0.13 | 0.16 | 0.00 | - | 18,000 | 15,960 | 31.64% |
| SCHW240719C00085000 | 2024-06-27 9:53AM EDT | 85.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 3 | 1,693 | 33.20% |
| SCHW240719C00087500 | 2024-06-20 9:45AM EDT | 87.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 8 | 35.74% |
| SCHW240719C00090000 | 2024-06-26 10:09AM EDT | 90.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 15 | 151 | 54.00% |
| SCHW240719C00095000 | 2024-06-26 12:58PM EDT | 95.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 200 | 288 | 50.39% |
| SCHW240719C00100000 | 2024-05-22 10:30AM EDT | 100.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 81.54% |
| SCHW240719C00105000 | 2024-05-22 10:29AM EDT | 105.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 101.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00025000 | 2024-04-19 10:51AM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 19 | 210.94% |
| SCHW240719P00027500 | 2024-06-12 11:17AM EDT | 27.50 | 0.04 | 0.00 | 2.07 | 0.00 | - | 1 | 30 | 295.51% |
| SCHW240719P00030000 | 2024-03-21 10:33AM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 2,841 | 209.96% |
| SCHW240719P00032500 | 2024-04-02 3:26PM EDT | 32.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 161.72% |
| SCHW240719P00035000 | 2024-05-01 12:22PM EDT | 35.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 1 | 35 | 231.15% |
| SCHW240719P00037500 | 2024-04-30 2:20PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,742 | 50.00% |
| SCHW240719P00040000 | 2024-06-18 3:24PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 4,077 | 112.89% |
| SCHW240719P00042500 | 2024-06-12 10:11AM EDT | 42.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 5,134 | 159.18% |
| SCHW240719P00045000 | 2024-06-18 11:30AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 632 | 80.47% |
| SCHW240719P00047500 | 2024-06-25 12:44PM EDT | 47.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 6 | 332 | 82.42% |
| SCHW240719P00050000 | 2024-05-20 10:19AM EDT | 50.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 2 | 273 | 89.06% |
| SCHW240719P00052500 | 2024-06-26 12:25PM EDT | 52.50 | 0.02 | 0.02 | 0.11 | 0.00 | - | 1 | 419 | 69.14% |
| SCHW240719P00055000 | 2024-06-26 11:39AM EDT | 55.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 471 | 55.47% |
| SCHW240719P00057500 | 2024-06-28 3:43PM EDT | 57.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 40 | 618 | 51.17% |
| SCHW240719P00060000 | 2024-06-28 3:32PM EDT | 60.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 131 | 1,291 | 47.27% |
| SCHW240719P00062500 | 2024-06-28 9:33AM EDT | 62.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2 | 1,422 | 40.04% |
| SCHW240719P00065000 | 2024-06-28 2:57PM EDT | 65.00 | 0.18 | 0.15 | 0.18 | -0.03 | -14.29% | 10 | 2,530 | 36.23% |
| SCHW240719P00067500 | 2024-06-28 3:39PM EDT | 67.50 | 0.40 | 0.33 | 0.38 | -0.02 | -4.76% | 3 | 2,366 | 33.89% |
| SCHW240719P00070000 | 2024-06-28 3:58PM EDT | 70.00 | 0.78 | 0.75 | 0.79 | -0.03 | -3.70% | 79 | 7,644 | 32.06% |
| SCHW240719P00072500 | 2024-06-28 3:55PM EDT | 72.50 | 1.59 | 1.55 | 1.60 | -0.13 | -7.56% | 13 | 1,895 | 31.40% |
| SCHW240719P00075000 | 2024-06-28 3:21PM EDT | 75.00 | 3.05 | 2.74 | 2.82 | +0.15 | +5.17% | 93 | 1,665 | 30.27% |
| SCHW240719P00077500 | 2024-06-28 1:47PM EDT | 77.50 | 4.52 | 4.15 | 4.65 | -0.40 | -8.13% | 1 | 784 | 31.89% |
| SCHW240719P00080000 | 2024-06-18 3:56PM EDT | 80.00 | 7.40 | 6.40 | 6.95 | 0.00 | - | 2 | 866 | 37.65% |
| SCHW240719P00082500 | 2024-05-22 11:47AM EDT | 82.50 | 5.40 | 8.75 | 9.40 | 0.00 | - | 22 | 21 | 44.87% |
© 2024 Yahoo. All rights reserved.