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
60,777.47 +139.89 (+0.23%) 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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220C00025000 | 2023-11-21 2:56PM EDT | 25.00 | 32.25 | 42.45 | 44.80 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00027500 | 2024-03-05 2:51PM EDT | 27.50 | 41.28 | 42.50 | 46.30 | 0.00 | - | 10 | 12 | 66.02% |
| SCHW241220C00030000 | 2024-05-15 9:56AM EDT | 30.00 | 47.30 | 41.10 | 44.85 | 0.00 | - | 2 | 18 | 94.92% |
| SCHW241220C00032500 | 2023-11-09 1:41PM EDT | 32.50 | 24.55 | 31.45 | 33.60 | 0.00 | - | - | 2 | 0.00% |
| SCHW241220C00035000 | 2023-12-07 2:44PM EDT | 35.00 | 29.45 | 32.50 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00037500 | 2023-11-16 10:53AM EDT | 37.50 | 21.10 | 34.55 | 36.15 | 0.00 | - | 1 | 25 | 0.00% |
| SCHW241220C00040000 | 2024-03-20 10:17AM EDT | 40.00 | 29.55 | 32.00 | 36.70 | 0.00 | - | 10 | 32 | 59.42% |
| SCHW241220C00042500 | 2024-02-07 11:47AM EDT | 42.50 | 21.65 | 25.05 | 28.10 | 0.00 | - | 1 | 22 | 0.00% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 45.00 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 0.00% |
| SCHW241220C00047500 | 2024-02-29 3:46PM EDT | 47.50 | 21.24 | 25.95 | 27.60 | 0.00 | - | 1 | 57 | 55.57% |
| SCHW241220C00050000 | 2024-06-13 10:17AM EDT | 50.00 | 24.70 | 22.50 | 27.00 | 0.00 | - | 1 | 66 | 68.77% |
| SCHW241220C00052500 | 2024-06-20 9:34AM EDT | 52.50 | 21.90 | 22.15 | 22.75 | 0.00 | - | 1 | 136 | 47.29% |
| SCHW241220C00055000 | 2024-06-18 10:26AM EDT | 55.00 | 19.59 | 19.80 | 20.40 | 0.00 | - | 1 | 85 | 43.92% |
| SCHW241220C00057500 | 2024-06-14 3:38PM EDT | 57.50 | 17.95 | 16.75 | 18.05 | 0.00 | - | 1 | 248 | 40.48% |
| SCHW241220C00060000 | 2024-06-20 12:46PM EDT | 60.00 | 14.90 | 15.65 | 15.90 | 0.00 | - | 4 | 321 | 38.44% |
| SCHW241220C00062500 | 2024-06-28 12:51PM EDT | 62.50 | 13.50 | 13.10 | 14.00 | +0.18 | +1.35% | 6 | 130 | 37.68% |
| SCHW241220C00065000 | 2024-06-28 10:22AM EDT | 65.00 | 12.07 | 11.20 | 12.10 | +1.04 | +9.43% | 2 | 385 | 36.27% |
| SCHW241220C00067500 | 2024-06-21 3:04PM EDT | 67.50 | 9.96 | 9.80 | 10.00 | 0.00 | - | 13 | 304 | 33.19% |
| SCHW241220C00070000 | 2024-06-18 3:22PM EDT | 70.00 | 7.67 | 8.15 | 8.35 | 0.00 | - | 1 | 2,172 | 32.07% |
| SCHW241220C00072500 | 2024-06-24 11:38AM EDT | 72.50 | 7.54 | 6.60 | 6.80 | 0.00 | - | 3 | 633 | 30.77% |
| SCHW241220C00075000 | 2024-06-28 11:31AM EDT | 75.00 | 5.50 | 5.30 | 5.50 | -0.05 | -0.90% | 2 | 1,314 | 29.99% |
| SCHW241220C00077500 | 2024-06-28 9:47AM EDT | 77.50 | 4.25 | 4.20 | 4.35 | -0.15 | -3.41% | 10 | 960 | 29.18% |
| SCHW241220C00080000 | 2024-06-26 10:01AM EDT | 80.00 | 3.50 | 3.25 | 3.40 | 0.00 | - | 3 | 1,043 | 28.58% |
| SCHW241220C00082500 | 2024-06-27 2:28PM EDT | 82.50 | 2.30 | 2.49 | 2.61 | 0.00 | - | 1 | 187 | 28.04% |
| SCHW241220C00085000 | 2024-06-26 9:30AM EDT | 85.00 | 2.05 | 1.87 | 1.99 | 0.00 | - | 1 | 710 | 27.69% |
| SCHW241220C00087500 | 2024-06-05 11:34AM EDT | 87.50 | 1.90 | 1.39 | 1.50 | 0.00 | - | 1 | 2 | 27.39% |
| SCHW241220C00090000 | 2024-06-28 10:13AM EDT | 90.00 | 1.11 | 1.03 | 1.11 | -0.16 | -12.60% | 7 | 257 | 27.10% |
| SCHW241220C00095000 | 2024-06-24 1:55PM EDT | 95.00 | 0.74 | 0.55 | 0.62 | 0.00 | - | 34 | 210 | 27.00% |
| SCHW241220C00100000 | 2024-06-28 3:43PM EDT | 100.00 | 0.30 | 0.29 | 0.36 | 0.00 | - | 6 | 62 | 27.34% |
| SCHW241220C00105000 | 2024-06-05 12:38PM EDT | 105.00 | 0.30 | 0.14 | 0.23 | 0.00 | - | 1 | 16 | 28.13% |
| SCHW241220C00110000 | 2024-05-02 11:01AM EDT | 110.00 | 0.27 | 0.13 | 0.24 | 0.00 | - | - | 5 | 31.25% |
| SCHW241220C00115000 | 2024-06-07 3:43PM EDT | 115.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 15 | 15 | 30.08% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220P00025000 | 2024-05-10 11:57AM EDT | 25.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 10 | 49 | 77.93% |
| SCHW241220P00027500 | 2024-04-15 3:25PM EDT | 27.50 | 0.09 | 0.01 | 0.68 | 0.00 | - | 358 | 527 | 79.44% |
| SCHW241220P00030000 | 2024-05-01 2:44PM EDT | 30.00 | 0.11 | 0.01 | 1.80 | 0.00 | - | 2 | 73 | 89.31% |
| SCHW241220P00032500 | 2024-06-13 3:52PM EDT | 32.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 2,749 | 54.88% |
| SCHW241220P00035000 | 2024-05-20 2:16PM EDT | 35.00 | 0.08 | 0.01 | 2.21 | 0.00 | - | 1 | 213 | 79.79% |
| SCHW241220P00037500 | 2024-06-25 3:50PM EDT | 37.50 | 0.05 | 0.01 | 2.14 | 0.00 | - | 1 | 314 | 72.88% |
| SCHW241220P00040000 | 2024-06-25 3:50PM EDT | 40.00 | 0.08 | 0.06 | 0.14 | 0.00 | - | 1 | 338 | 44.24% |
| SCHW241220P00042500 | 2024-06-17 3:18PM EDT | 42.50 | 0.18 | 0.09 | 0.17 | 0.00 | - | 1 | 731 | 41.65% |
| SCHW241220P00045000 | 2024-06-28 10:00AM EDT | 45.00 | 0.16 | 0.13 | 0.20 | -0.01 | -5.88% | 9 | 127 | 38.92% |
| SCHW241220P00047500 | 2024-05-29 9:30AM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 18 | 258 | 12.50% |
| SCHW241220P00050000 | 2024-06-28 9:41AM EDT | 50.00 | 0.29 | 0.25 | 0.34 | -0.01 | -3.33% | 1 | 572 | 35.11% |
| SCHW241220P00052500 | 2024-06-17 1:16PM EDT | 52.50 | 0.57 | 0.36 | 0.43 | 0.00 | - | 1 | 295 | 33.11% |
| SCHW241220P00055000 | 2024-06-24 1:45PM EDT | 55.00 | 0.53 | 0.50 | 0.58 | 0.00 | - | 1 | 685 | 31.64% |
| SCHW241220P00057500 | 2024-06-26 3:46PM EDT | 57.50 | 0.78 | 0.70 | 0.79 | 0.00 | - | 1 | 266 | 30.37% |
| SCHW241220P00060000 | 2024-06-24 9:34AM EDT | 60.00 | 1.12 | 0.97 | 1.07 | 0.00 | - | 2 | 1,148 | 29.18% |
| SCHW241220P00062500 | 2024-06-04 11:27AM EDT | 62.50 | 1.97 | 1.33 | 1.44 | 0.00 | - | 5 | 1,844 | 28.05% |
| SCHW241220P00065000 | 2024-06-27 9:30AM EDT | 65.00 | 2.07 | 1.82 | 1.93 | 0.00 | - | 4 | 1,048 | 27.04% |
| SCHW241220P00067500 | 2024-06-28 2:31PM EDT | 67.50 | 2.55 | 2.44 | 2.56 | -0.18 | -6.59% | 12 | 1,491 | 26.10% |
| SCHW241220P00070000 | 2024-06-21 12:08PM EDT | 70.00 | 3.68 | 3.20 | 3.35 | 0.00 | - | 2 | 1,086 | 25.21% |
| SCHW241220P00072500 | 2024-06-27 9:30AM EDT | 72.50 | 4.58 | 4.15 | 4.30 | 0.00 | - | 3 | 173 | 24.23% |
| SCHW241220P00075000 | 2024-06-26 1:41PM EDT | 75.00 | 5.50 | 5.30 | 5.50 | 0.00 | - | 10 | 511 | 23.56% |
| SCHW241220P00077500 | 2024-06-11 9:40AM EDT | 77.50 | 7.10 | 6.65 | 7.10 | 0.00 | - | 1 | 243 | 23.88% |
| SCHW241220P00080000 | 2024-06-21 12:08PM EDT | 80.00 | 8.90 | 8.25 | 8.95 | 0.00 | - | 2 | 44 | 24.61% |
| SCHW241220P00082500 | 2024-06-25 12:47PM EDT | 82.50 | 10.25 | 10.00 | 10.25 | 0.00 | - | 1 | 91 | 21.22% |
| SCHW241220P00085000 | 2024-06-04 10:17AM EDT | 85.00 | 13.25 | 11.90 | 12.25 | 0.00 | - | 1 | 32 | 20.70% |
© 2024 Yahoo. All rights reserved.