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
60,817.76 +135.68 (+0.22%) CMC Crypto 200
1,263.04 -20.78 (-1.62%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-05-23 10:17AM EDT | 22.50 | 51.17 | 49.20 | 52.80 | 0.00 | - | 2 | 170 | 123.39% |
| SCHW250117C00025000 | 2024-05-20 10:42AM EDT | 25.00 | 53.90 | 46.80 | 49.75 | 0.00 | - | 1 | 64 | 101.61% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.00 | 0.00 | - | 3 | 13 | 87.70% |
| SCHW250117C00030000 | 2024-06-18 2:25PM EDT | 30.00 | 43.10 | 41.65 | 46.40 | 0.00 | - | 1 | 284 | 67.33% |
| SCHW250117C00032500 | 2023-12-29 12:39PM EDT | 32.50 | 38.00 | 30.10 | 34.30 | 0.00 | - | 15 | 23 | 0.00% |
| SCHW250117C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 44.75 | 37.00 | 40.25 | 0.00 | - | 3 | 787 | 81.18% |
| SCHW250117C00037500 | 2024-05-14 1:44PM EDT | 37.50 | 39.87 | 35.95 | 37.55 | 0.00 | - | 10 | 315 | 57.91% |
| SCHW250117C00040000 | 2024-06-11 1:37PM EDT | 40.00 | 33.95 | 32.25 | 36.80 | 0.00 | - | 2 | 601 | 58.30% |
| SCHW250117C00042500 | 2024-05-07 10:46AM EDT | 42.50 | 35.29 | 30.85 | 34.80 | 0.00 | - | 3 | 94 | 64.36% |
| SCHW250117C00045000 | 2024-05-20 10:36AM EDT | 45.00 | 35.00 | 28.35 | 29.95 | 0.00 | - | 10 | 489 | 54.61% |
| SCHW250117C00047500 | 2024-06-26 3:41PM EDT | 47.50 | 27.30 | 25.00 | 29.75 | 0.00 | - | 1 | 473 | 71.66% |
| SCHW250117C00050000 | 2024-06-25 1:32PM EDT | 50.00 | 25.33 | 22.75 | 27.40 | 0.00 | - | 3 | 1,509 | 66.97% |
| SCHW250117C00052500 | 2024-06-28 3:12PM EDT | 52.50 | 22.30 | 22.30 | 23.35 | +0.35 | +1.59% | 1 | 570 | 49.22% |
| SCHW250117C00055000 | 2024-06-28 3:31PM EDT | 55.00 | 20.15 | 20.15 | 20.90 | +0.45 | +2.28% | 2 | 4,041 | 44.85% |
| SCHW250117C00057500 | 2024-06-28 2:59PM EDT | 57.50 | 18.00 | 17.75 | 18.55 | +0.15 | +0.84% | 12 | 548 | 41.31% |
| SCHW250117C00060000 | 2024-06-28 3:33PM EDT | 60.00 | 15.78 | 15.60 | 16.75 | -0.42 | -2.59% | 14 | 1,833 | 41.31% |
| SCHW250117C00062500 | 2024-06-28 3:26PM EDT | 62.50 | 13.75 | 14.10 | 14.40 | -0.37 | -2.62% | 6 | 1,100 | 37.39% |
| SCHW250117C00065000 | 2024-06-28 3:31PM EDT | 65.00 | 11.90 | 12.00 | 12.40 | +0.10 | +0.85% | 2 | 3,186 | 35.32% |
| SCHW250117C00067500 | 2024-06-18 2:05PM EDT | 67.50 | 10.20 | 10.40 | 10.70 | 0.00 | - | 3 | 2,338 | 34.40% |
| SCHW250117C00070000 | 2024-06-25 3:50PM EDT | 70.00 | 9.25 | 8.60 | 9.55 | +0.12 | +1.31% | 5 | 4,855 | 35.57% |
| SCHW250117C00072500 | 2024-06-27 10:52AM EDT | 72.50 | 6.95 | 7.30 | 7.70 | 0.00 | - | 28 | 2,412 | 32.75% |
| SCHW250117C00075000 | 2024-06-27 11:28AM EDT | 75.00 | 5.50 | 5.95 | 6.15 | 0.00 | - | 10 | 4,506 | 30.81% |
| SCHW250117C00077500 | 2024-06-26 10:25AM EDT | 77.50 | 5.00 | 4.80 | 5.00 | 0.00 | - | 27 | 2,252 | 30.08% |
| SCHW250117C00080000 | 2024-06-28 12:02PM EDT | 80.00 | 4.00 | 3.85 | 4.00 | +0.31 | +8.40% | 16 | 10,864 | 29.38% |
| SCHW250117C00082500 | 2024-06-26 12:13PM EDT | 82.50 | 3.20 | 3.00 | 3.15 | 0.00 | - | 8 | 2,079 | 28.76% |
| SCHW250117C00085000 | 2024-06-27 3:15PM EDT | 85.00 | 2.27 | 2.35 | 2.47 | 0.00 | - | 10 | 3,229 | 28.33% |
| SCHW250117C00087500 | 2024-06-26 10:08AM EDT | 87.50 | 1.94 | 1.81 | 1.94 | 0.00 | - | 1 | 1,382 | 28.13% |
| SCHW250117C00090000 | 2024-06-28 2:13PM EDT | 90.00 | 1.41 | 1.39 | 1.49 | -0.14 | -9.03% | 35 | 2,407 | 27.80% |
| SCHW250117C00092500 | 2024-06-26 11:01AM EDT | 92.50 | 1.15 | 1.05 | 1.15 | 0.00 | - | 11 | 305 | 27.65% |
| SCHW250117C00095000 | 2024-06-26 1:07PM EDT | 95.00 | 0.88 | 0.79 | 0.91 | 0.00 | - | 3 | 942 | 27.77% |
| SCHW250117C00100000 | 2024-06-26 1:17PM EDT | 100.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 82 | 887 | 27.83% |
| SCHW250117C00105000 | 2024-06-05 3:24PM EDT | 105.00 | 0.51 | 0.25 | 0.35 | 0.00 | - | 1 | 133 | 28.27% |
| SCHW250117C00110000 | 2024-05-28 3:49PM EDT | 110.00 | 0.19 | 0.14 | 0.23 | 0.00 | - | 10 | 66 | 28.81% |
| SCHW250117C00115000 | 2024-06-25 1:31PM EDT | 115.00 | 0.14 | 0.08 | 0.17 | 0.00 | - | 2 | 247 | 29.83% |
| SCHW250117C00120000 | 2024-06-21 9:57AM EDT | 120.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 40 | 113 | 30.86% |
| SCHW250117C00125000 | 2024-06-26 3:50PM EDT | 125.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 9 | 572 | 32.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-06-21 12:54PM EDT | 22.50 | 0.08 | 0.01 | 0.12 | 0.00 | - | 26 | 1,219 | 67.97% |
| SCHW250117P00025000 | 2024-05-30 11:42AM EDT | 25.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 5 | 373 | 64.06% |
| SCHW250117P00027500 | 2024-05-24 10:15AM EDT | 27.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | 10 | 184 | 61.72% |
| SCHW250117P00030000 | 2024-04-25 3:09PM EDT | 30.00 | 0.16 | 0.05 | 0.23 | 0.00 | - | 1 | 630 | 58.30% |
| SCHW250117P00032500 | 2024-06-03 3:58PM EDT | 32.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 11 | 109 | 63.28% |
| SCHW250117P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 0.13 | 0.04 | 0.25 | 0.00 | - | 1 | 2,319 | 54.00% |
| SCHW250117P00037500 | 2024-06-20 10:04AM EDT | 37.50 | 0.15 | 0.08 | 0.16 | 0.00 | - | 1 | 248 | 45.90% |
| SCHW250117P00040000 | 2024-06-25 10:16AM EDT | 40.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 3 | 3,160 | 43.16% |
| SCHW250117P00042500 | 2024-06-03 11:55AM EDT | 42.50 | 0.34 | 0.16 | 0.23 | 0.00 | - | 200 | 2,784 | 40.72% |
| SCHW250117P00045000 | 2024-06-26 9:51AM EDT | 45.00 | 0.25 | 0.20 | 0.29 | 0.00 | - | 1 | 7,950 | 38.67% |
| SCHW250117P00047500 | 2024-06-24 10:08AM EDT | 47.50 | 0.33 | 0.29 | 0.36 | 0.00 | - | 11 | 5,143 | 36.57% |
| SCHW250117P00050000 | 2024-06-27 3:21PM EDT | 50.00 | 0.39 | 0.36 | 0.46 | 0.00 | - | 30 | 6,498 | 34.82% |
| SCHW250117P00052500 | 2024-06-24 2:47PM EDT | 52.50 | 0.52 | 0.49 | 0.56 | 0.00 | - | 9 | 1,122 | 32.72% |
| SCHW250117P00055000 | 2024-06-26 9:34AM EDT | 55.00 | 0.74 | 0.66 | 0.76 | 0.00 | - | 5 | 8,435 | 31.57% |
| SCHW250117P00057500 | 2024-06-28 1:06PM EDT | 57.50 | 0.93 | 0.89 | 0.98 | -0.11 | -10.58% | 35 | 2,886 | 30.10% |
| SCHW250117P00060000 | 2024-06-28 12:26PM EDT | 60.00 | 1.22 | 1.19 | 1.31 | -0.09 | -6.87% | 315 | 8,765 | 29.07% |
| SCHW250117P00062500 | 2024-06-28 12:26PM EDT | 62.50 | 1.62 | 1.61 | 1.72 | -0.10 | -5.81% | 25 | 1,135 | 27.99% |
| SCHW250117P00065000 | 2024-06-24 2:33PM EDT | 65.00 | 2.06 | 2.13 | 2.26 | 0.00 | - | 150 | 5,459 | 27.09% |
| SCHW250117P00067500 | 2024-06-28 2:29PM EDT | 67.50 | 2.89 | 2.80 | 2.91 | -0.01 | -0.34% | 15 | 4,381 | 26.10% |
| SCHW250117P00070000 | 2024-06-28 12:46PM EDT | 70.00 | 3.65 | 3.60 | 3.75 | -0.15 | -3.95% | 263 | 4,635 | 25.35% |
| SCHW250117P00072500 | 2024-06-26 12:21PM EDT | 72.50 | 4.65 | 4.55 | 4.70 | 0.00 | - | 148 | 1,425 | 24.35% |
| SCHW250117P00075000 | 2024-06-26 1:12PM EDT | 75.00 | 5.80 | 5.70 | 5.90 | 0.00 | - | 1 | 3,405 | 23.69% |
| SCHW250117P00077500 | 2024-06-18 12:07PM EDT | 77.50 | 7.70 | 7.05 | 7.25 | 0.00 | - | 3 | 874 | 22.87% |
| SCHW250117P00080000 | 2024-06-13 11:11AM EDT | 80.00 | 9.55 | 8.55 | 9.05 | 0.00 | - | 2 | 1,275 | 23.34% |
| SCHW250117P00082500 | 2024-06-17 12:33PM EDT | 82.50 | 11.45 | 10.25 | 10.60 | 0.00 | - | 5 | 22 | 21.68% |
| SCHW250117P00085000 | 2024-06-12 11:22AM EDT | 85.00 | 11.80 | 12.10 | 13.55 | 0.00 | - | 3 | 20 | 27.11% |
| SCHW250117P00087500 | 2024-06-10 11:03AM EDT | 87.50 | 14.55 | 14.20 | 14.70 | 0.00 | - | 160 | 1 | 21.27% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 106.90% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 139.81% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 137.99% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 88.08% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 140.61% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-05-13 9:34AM EDT | 125.00 | 47.00 | 49.25 | 53.35 | 0.00 | - | 5 | 0 | 57.02% |
© 2024 Yahoo. All rights reserved.