Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,336.59 +13.21 (+0.40%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
67,707.97 +2.44 (+0.00%) CMC Crypto 200
1,460.09 +31.52 (+2.21%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920C00025000 | 2024-03-07 1:14PM EDT | 25.00 | 43.95 | 45.00 | 48.95 | 0.00 | - | 2 | 25 | 123.00% |
| SCHW240920C00027500 | 2023-11-09 2:01PM EDT | 27.50 | 28.50 | 35.35 | 37.70 | 0.00 | - | 1 | 24 | 0.00% |
| SCHW240920C00030000 | 2023-11-09 2:33PM EDT | 30.00 | 25.70 | 34.25 | 35.90 | 0.00 | - | 2 | 28 | 0.00% |
| SCHW240920C00032500 | 2023-11-27 3:07PM EDT | 32.50 | 25.00 | 36.90 | 38.55 | 0.00 | - | 2 | 21 | 0.00% |
| SCHW240920C00035000 | 2023-11-21 12:32PM EDT | 35.00 | 23.00 | 33.70 | 35.40 | 0.00 | - | 4 | 18 | 0.00% |
| SCHW240920C00037500 | 2023-12-15 1:10PM EDT | 37.50 | 34.70 | 27.60 | 30.75 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW240920C00040000 | 2024-03-21 11:52AM EDT | 40.00 | 31.94 | 31.55 | 36.00 | 0.00 | - | 4 | 16 | 69.34% |
| SCHW240920C00042500 | 2024-02-05 2:32PM EDT | 42.50 | 21.13 | 24.85 | 28.00 | 0.00 | - | 4 | 9 | 0.00% |
| SCHW240920C00045000 | 2024-05-23 3:38PM EDT | 45.00 | 28.00 | 26.70 | 30.90 | 0.00 | - | 15 | 159 | 58.35% |
| SCHW240920C00047500 | 2024-03-22 11:45AM EDT | 47.50 | 25.00 | 24.30 | 29.00 | 0.00 | - | 28 | 177 | 60.16% |
| SCHW240920C00050000 | 2024-05-16 12:43PM EDT | 50.00 | 28.53 | 21.85 | 26.10 | 0.00 | - | 10 | 111 | 51.32% |
| SCHW240920C00052500 | 2024-04-12 9:46AM EDT | 52.50 | 19.83 | 23.90 | 26.80 | 0.00 | - | 5 | 199 | 90.33% |
| SCHW240920C00055000 | 2024-05-09 10:19AM EDT | 55.00 | 22.28 | 18.00 | 21.30 | 0.00 | - | 1 | 108 | 50.34% |
| SCHW240920C00057500 | 2024-05-23 3:22PM EDT | 57.50 | 15.65 | 16.65 | 18.80 | 0.00 | - | 2 | 327 | 50.90% |
| SCHW240920C00060000 | 2024-05-29 9:30AM EDT | 60.00 | 12.10 | 12.50 | 14.80 | 0.00 | - | 1 | 495 | 40.75% |
| SCHW240920C00062500 | 2024-05-28 9:47AM EDT | 62.50 | 10.85 | 12.15 | 13.15 | 0.00 | - | 2 | 426 | 42.75% |
| SCHW240920C00065000 | 2024-05-30 3:45PM EDT | 65.00 | 8.75 | 10.20 | 10.85 | 0.00 | - | 243 | 669 | 38.18% |
| SCHW240920C00067500 | 2024-05-24 10:07AM EDT | 67.50 | 8.25 | 8.25 | 8.80 | 0.00 | - | 3 | 1,066 | 35.11% |
| SCHW240920C00070000 | 2024-05-31 3:50PM EDT | 70.00 | 6.32 | 6.50 | 6.80 | +0.82 | +14.91% | 2 | 4,011 | 31.69% |
| SCHW240920C00072500 | 2024-05-31 3:55PM EDT | 72.50 | 5.05 | 5.00 | 5.15 | +0.95 | +23.17% | 33 | 684 | 29.65% |
| SCHW240920C00075000 | 2024-05-31 3:58PM EDT | 75.00 | 3.74 | 3.70 | 3.85 | +0.83 | +28.52% | 18 | 5,519 | 28.59% |
| SCHW240920C00077500 | 2024-05-31 3:44PM EDT | 77.50 | 2.48 | 2.70 | 2.77 | +0.40 | +19.23% | 2 | 1,321 | 27.60% |
| SCHW240920C00080000 | 2024-05-31 3:14PM EDT | 80.00 | 1.65 | 1.87 | 1.98 | +0.21 | +14.58% | 2 | 2,182 | 27.19% |
| SCHW240920C00082500 | 2024-05-30 11:40AM EDT | 82.50 | 0.94 | 1.27 | 1.38 | 0.00 | - | 5 | 355 | 26.84% |
| SCHW240920C00085000 | 2024-05-30 1:03PM EDT | 85.00 | 0.65 | 0.86 | 0.96 | 0.00 | - | 20 | 986 | 26.76% |
| SCHW240920C00087500 | 2024-05-24 10:36AM EDT | 87.50 | 0.54 | 0.56 | 0.62 | 0.00 | - | 12 | 14 | 26.29% |
| SCHW240920C00090000 | 2024-05-24 12:36PM EDT | 90.00 | 0.34 | 0.36 | 0.44 | 0.00 | - | 31 | 506 | 26.66% |
| SCHW240920C00095000 | 2024-05-22 3:18PM EDT | 95.00 | 0.35 | 0.15 | 0.24 | 0.00 | - | 4 | 57 | 27.88% |
| SCHW240920C00100000 | 2024-05-22 9:32AM EDT | 100.00 | 0.29 | 0.07 | 0.10 | 0.00 | - | 10 | 98 | 27.64% |
| SCHW240920C00105000 | 2024-05-01 3:14PM EDT | 105.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 200 | 65 | 29.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00025000 | 2024-05-23 9:35AM EDT | 25.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 18 | 3,039 | 94.53% |
| SCHW240920P00027500 | 2024-05-20 3:22PM EDT | 27.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1,046 | 78.13% |
| SCHW240920P00030000 | 2024-04-10 1:54PM EDT | 30.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 200 | 175 | 114.06% |
| SCHW240920P00032500 | 2024-04-12 3:41PM EDT | 32.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 2 | 160 | 60.55% |
| SCHW240920P00035000 | 2024-04-30 11:04AM EDT | 35.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 122 | 63.87% |
| SCHW240920P00037500 | 2024-05-23 11:10AM EDT | 37.50 | 0.05 | 0.02 | 0.29 | 0.00 | - | 1 | 201 | 61.23% |
| SCHW240920P00040000 | 2024-05-30 3:02PM EDT | 40.00 | 0.08 | 0.02 | 0.54 | 0.00 | - | 1 | 274 | 61.91% |
| SCHW240920P00042500 | 2024-05-29 12:37PM EDT | 42.50 | 0.10 | 0.05 | 0.12 | 0.00 | - | 4 | 3,569 | 48.93% |
| SCHW240920P00045000 | 2024-05-22 2:02PM EDT | 45.00 | 0.07 | 0.07 | 0.12 | 0.00 | - | 1 | 780 | 44.34% |
| SCHW240920P00047500 | 2024-05-02 3:48PM EDT | 47.50 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 430 | 41.50% |
| SCHW240920P00050000 | 2024-05-29 12:39PM EDT | 50.00 | 0.20 | 0.11 | 0.18 | 0.00 | - | 3 | 5,449 | 38.38% |
| SCHW240920P00052500 | 2024-05-29 9:30AM EDT | 52.50 | 0.30 | 0.16 | 0.23 | 0.00 | - | 2 | 661 | 35.84% |
| SCHW240920P00055000 | 2024-05-29 3:12PM EDT | 55.00 | 0.39 | 0.27 | 0.31 | 0.00 | - | 5 | 4,594 | 33.67% |
| SCHW240920P00057500 | 2024-05-29 12:27PM EDT | 57.50 | 0.56 | 0.33 | 0.42 | 0.00 | - | 276 | 2,978 | 31.59% |
| SCHW240920P00060000 | 2024-05-30 9:30AM EDT | 60.00 | 0.79 | 0.49 | 0.59 | 0.00 | - | 1 | 790 | 29.81% |
| SCHW240920P00062500 | 2024-05-28 2:37PM EDT | 62.50 | 1.12 | 0.77 | 0.85 | 0.00 | - | 27 | 1,588 | 28.35% |
| SCHW240920P00065000 | 2024-05-31 3:08PM EDT | 65.00 | 1.36 | 1.10 | 1.21 | -0.09 | -6.21% | 4 | 3,172 | 26.91% |
| SCHW240920P00067500 | 2024-05-31 2:54PM EDT | 67.50 | 1.97 | 1.60 | 1.74 | -0.09 | -4.37% | 2 | 982 | 25.75% |
| SCHW240920P00070000 | 2024-05-31 3:01PM EDT | 70.00 | 2.73 | 2.35 | 2.42 | -0.21 | -7.14% | 24 | 3,032 | 24.39% |
| SCHW240920P00072500 | 2024-05-31 11:24AM EDT | 72.50 | 4.05 | 3.25 | 3.40 | -0.05 | -1.22% | 2 | 1,099 | 23.57% |
| SCHW240920P00075000 | 2024-05-30 12:43PM EDT | 75.00 | 5.36 | 4.45 | 4.60 | 0.00 | - | 3 | 559 | 22.56% |
| SCHW240920P00077500 | 2024-05-29 1:23PM EDT | 77.50 | 7.98 | 5.00 | 7.05 | 0.00 | - | 2 | 525 | 28.00% |
| SCHW240920P00080000 | 2024-05-30 11:01AM EDT | 80.00 | 9.35 | 6.65 | 7.85 | 0.00 | - | 1 | 162 | 20.89% |
| SCHW240920P00082500 | 2024-05-24 2:11PM EDT | 82.50 | 10.35 | 8.90 | 10.40 | 0.00 | - | 1 | 0 | 25.22% |
| SCHW240920P00085000 | 2024-05-15 10:22AM EDT | 85.00 | 8.35 | 11.20 | 12.20 | 0.00 | - | - | 1 | 21.63% |
| SCHW240920P00090000 | 2024-05-17 2:12PM EDT | 90.00 | 11.31 | 14.85 | 18.35 | 0.00 | - | 1 | 0 | 39.49% |
© 2024 Yahoo. All rights reserved.