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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115C00050000 | 2024-05-17 2:27PM EDT | 50.00 | 30.18 | 22.40 | 26.00 | 0.00 | - | 1 | 1 | 64.38% |
| SCHW241115C00055000 | 2024-05-31 9:30AM EDT | 55.00 | 18.85 | 19.80 | 20.25 | +0.50 | +2.72% | 1 | 44 | 46.70% |
| SCHW241115C00057500 | 2024-03-22 11:03AM EDT | 57.50 | 17.30 | 17.70 | 20.00 | 0.00 | - | 5 | 86 | 50.34% |
| SCHW241115C00060000 | 2024-05-29 3:44PM EDT | 60.00 | 13.30 | 15.45 | 16.40 | 0.00 | - | 2 | 42 | 45.26% |
| SCHW241115C00062500 | 2024-05-30 10:13AM EDT | 62.50 | 11.60 | 13.15 | 14.50 | 0.00 | - | 3 | 160 | 43.79% |
| SCHW241115C00065000 | 2024-05-31 10:50AM EDT | 65.00 | 10.60 | 11.40 | 12.45 | +1.35 | +14.59% | 2 | 165 | 40.92% |
| SCHW241115C00067500 | 2024-05-31 1:33PM EDT | 67.50 | 8.85 | 9.60 | 10.95 | +0.75 | +9.26% | 1 | 166 | 40.77% |
| SCHW241115C00070000 | 2024-05-30 12:49PM EDT | 70.00 | 7.00 | 7.95 | 8.90 | 0.00 | - | 7 | 152 | 37.03% |
| SCHW241115C00072500 | 2024-05-31 3:38PM EDT | 72.50 | 6.05 | 6.45 | 6.80 | +0.50 | +9.01% | 48 | 284 | 32.61% |
| SCHW241115C00075000 | 2024-05-30 12:49PM EDT | 75.00 | 4.45 | 5.15 | 5.40 | 0.00 | - | 24 | 325 | 31.15% |
| SCHW241115C00077500 | 2024-05-31 3:55PM EDT | 77.50 | 4.05 | 4.05 | 4.20 | +0.60 | +17.39% | 1 | 660 | 29.93% |
| SCHW241115C00080000 | 2024-05-30 3:31PM EDT | 80.00 | 2.63 | 3.10 | 3.35 | 0.00 | - | 23 | 837 | 29.72% |
| SCHW241115C00082500 | 2024-05-30 3:32PM EDT | 82.50 | 1.99 | 2.39 | 2.56 | 0.00 | - | 14 | 151 | 29.06% |
| SCHW241115C00085000 | 2024-05-30 12:23PM EDT | 85.00 | 1.47 | 1.80 | 1.91 | 0.00 | - | 24 | 254 | 28.41% |
| SCHW241115C00087500 | 2024-05-22 9:46AM EDT | 87.50 | 3.25 | 1.34 | 1.49 | 0.00 | - | - | 15 | 28.49% |
| SCHW241115C00090000 | 2024-05-29 9:41AM EDT | 90.00 | 0.64 | 0.98 | 1.13 | 0.00 | - | 2 | 119 | 28.37% |
| SCHW241115C00095000 | 2024-05-23 10:49AM EDT | 95.00 | 0.50 | 0.51 | 0.61 | 0.00 | - | 2 | 1,219 | 27.93% |
| SCHW241115C00100000 | 2024-05-06 12:07PM EDT | 100.00 | 0.64 | 0.26 | 0.33 | 0.00 | - | 1 | 604 | 27.83% |
| SCHW241115C00105000 | 2024-05-24 3:11PM EDT | 105.00 | 0.14 | 0.13 | 0.23 | 0.00 | - | 35 | 58 | 29.10% |
| SCHW241115C00110000 | 2024-05-02 10:58AM EDT | 110.00 | 0.17 | 0.07 | 0.11 | 0.00 | - | - | 5 | 28.52% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 0.13 | 0.01 | 2.03 | 0.00 | - | 1 | 14 | 86.08% |
| SCHW241115P00035000 | 2024-04-05 2:47PM EDT | 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 52.73% |
| SCHW241115P00037500 | 2024-04-05 2:42PM EDT | 37.50 | 0.28 | 0.10 | 0.19 | 0.00 | - | 2 | 4 | 51.56% |
| SCHW241115P00040000 | 2024-05-28 10:11AM EDT | 40.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 2 | 284 | 45.31% |
| SCHW241115P00042500 | 2024-05-23 10:58AM EDT | 42.50 | 0.18 | 0.14 | 0.19 | 0.00 | - | 10 | 33 | 42.97% |
| SCHW241115P00045000 | 2024-05-23 11:51AM EDT | 45.00 | 0.23 | 0.14 | 0.23 | 0.00 | - | 11 | 44 | 40.33% |
| SCHW241115P00047500 | 2024-05-29 3:10PM EDT | 47.50 | 0.33 | 0.19 | 0.29 | 0.00 | - | 5 | 71 | 38.14% |
| SCHW241115P00050000 | 2024-05-31 1:39PM EDT | 50.00 | 0.37 | 0.27 | 0.38 | -0.01 | -2.63% | 3 | 112 | 36.30% |
| SCHW241115P00055000 | 2024-05-17 2:27PM EDT | 55.00 | 0.39 | 0.58 | 0.68 | 0.00 | - | 1 | 296 | 33.23% |
| SCHW241115P00057500 | 2024-05-28 12:02PM EDT | 57.50 | 1.00 | 0.79 | 0.84 | 0.00 | - | 1 | 141 | 31.10% |
| SCHW241115P00060000 | 2024-05-30 2:58PM EDT | 60.00 | 1.32 | 1.00 | 1.12 | 0.00 | - | 100 | 426 | 29.74% |
| SCHW241115P00062500 | 2024-05-31 1:02PM EDT | 62.50 | 1.74 | 1.41 | 1.51 | -0.04 | -2.25% | 100 | 1,204 | 28.61% |
| SCHW241115P00065000 | 2024-05-28 2:47PM EDT | 65.00 | 2.50 | 1.86 | 2.02 | 0.00 | - | 2 | 492 | 27.59% |
| SCHW241115P00067500 | 2024-05-30 2:09PM EDT | 67.50 | 3.05 | 2.50 | 2.67 | 0.00 | - | 29 | 289 | 26.60% |
| SCHW241115P00070000 | 2024-05-30 12:57PM EDT | 70.00 | 3.95 | 3.35 | 3.50 | 0.00 | - | 47 | 1,157 | 25.75% |
| SCHW241115P00072500 | 2024-05-30 3:30PM EDT | 72.50 | 5.10 | 4.25 | 4.50 | 0.00 | - | 141 | 296 | 24.85% |
| SCHW241115P00075000 | 2024-05-30 3:01PM EDT | 75.00 | 6.50 | 5.45 | 5.65 | 0.00 | - | 71 | 148 | 23.73% |
| SCHW241115P00077500 | 2024-05-23 9:35AM EDT | 77.50 | 7.00 | 6.85 | 7.05 | 0.00 | - | 2 | 13 | 22.84% |
| SCHW241115P00080000 | 2024-05-22 11:36AM EDT | 80.00 | 6.00 | 7.55 | 9.45 | 0.00 | - | 25 | 97 | 26.38% |
| SCHW241115P00082500 | 2024-05-06 11:44AM EDT | 82.50 | 8.65 | 9.75 | 10.45 | 0.00 | - | 1 | 29 | 20.90% |
| SCHW241115P00090000 | 2024-04-25 9:35AM EDT | 90.00 | 15.35 | 16.75 | 18.70 | 0.00 | - | - | 1 | 34.63% |
© 2024 Yahoo. All rights reserved.