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
60,739.40 +118.36 (+0.20%) CMC Crypto 200
1,263.52 -20.31 (-1.58%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620C00025000 | 2024-03-11 11:27AM EDT | 25.00 | 43.35 | 45.05 | 49.95 | 0.00 | - | 8 | 36 | 79.93% |
| SCHW250620C00027500 | 2024-03-05 2:50PM EDT | 27.50 | 41.74 | 42.50 | 46.70 | 0.00 | - | - | 5 | 59.81% |
| SCHW250620C00030000 | 2024-06-06 2:10PM EDT | 30.00 | 45.10 | 42.00 | 47.00 | 0.00 | - | 2 | 95 | 60.79% |
| SCHW250620C00032500 | 2023-04-18 1:53PM EDT | 32.50 | 26.00 | 23.50 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250620C00035000 | 2024-04-17 1:23PM EDT | 35.00 | 39.04 | 43.15 | 47.35 | 0.00 | - | 1 | 45 | 103.47% |
| SCHW250620C00037500 | 2023-12-15 11:37AM EDT | 37.50 | 35.50 | 29.45 | 30.55 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW250620C00040000 | 2024-05-02 12:43PM EDT | 40.00 | 36.50 | 32.50 | 37.50 | 0.00 | - | 2 | 23 | 70.46% |
| SCHW250620C00042500 | 2024-05-22 2:47PM EDT | 42.50 | 37.40 | 30.55 | 34.95 | 0.00 | - | 3 | 31 | 64.84% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 45.00 | 30.15 | 29.90 | 33.35 | 0.00 | - | 1 | 55 | 54.35% |
| SCHW250620C00047500 | 2024-05-13 1:41PM EDT | 47.50 | 30.42 | 27.70 | 28.95 | 0.00 | - | 1 | 216 | 48.80% |
| SCHW250620C00050000 | 2024-06-13 3:50PM EDT | 50.00 | 26.39 | 24.60 | 28.50 | 0.00 | - | 2 | 240 | 56.68% |
| SCHW250620C00052500 | 2024-06-26 1:53PM EDT | 52.50 | 24.05 | 22.80 | 26.50 | 0.00 | - | 1 | 56 | 54.68% |
| SCHW250620C00055000 | 2024-06-17 3:35PM EDT | 55.00 | 21.45 | 19.50 | 24.00 | 0.00 | - | 1 | 679 | 50.12% |
| SCHW250620C00057500 | 2024-05-03 10:42AM EDT | 57.50 | 22.47 | 20.05 | 20.80 | 0.00 | - | 1 | 77 | 42.43% |
| SCHW250620C00060000 | 2024-06-25 2:26PM EDT | 60.00 | 18.42 | 16.60 | 19.25 | 0.00 | - | 2 | 169 | 42.54% |
| SCHW250620C00062500 | 2024-06-24 2:20PM EDT | 62.50 | 17.27 | 15.70 | 17.30 | 0.00 | - | 7 | 45 | 40.58% |
| SCHW250620C00065000 | 2024-06-13 3:34PM EDT | 65.00 | 14.90 | 14.35 | 15.45 | 0.00 | - | 1 | 428 | 38.85% |
| SCHW250620C00067500 | 2024-06-17 2:31PM EDT | 67.50 | 12.48 | 12.70 | 14.10 | 0.00 | - | 3 | 550 | 38.79% |
| SCHW250620C00070000 | 2024-06-24 12:11PM EDT | 70.00 | 12.35 | 11.20 | 13.55 | 0.00 | - | 1 | 898 | 41.30% |
| SCHW250620C00072500 | 2024-06-25 12:26PM EDT | 72.50 | 10.20 | 8.75 | 12.05 | 0.00 | - | 1 | 884 | 39.99% |
| SCHW250620C00075000 | 2024-06-18 11:09AM EDT | 75.00 | 8.53 | 8.45 | 9.85 | 0.00 | - | 2 | 1,225 | 36.00% |
| SCHW250620C00077500 | 2024-06-25 12:58PM EDT | 77.50 | 7.55 | 7.25 | 8.65 | 0.00 | - | 3 | 794 | 35.24% |
| SCHW250620C00080000 | 2024-06-26 11:40AM EDT | 80.00 | 6.55 | 5.20 | 8.00 | 0.00 | - | 390 | 892 | 36.08% |
| SCHW250620C00082500 | 2024-06-26 12:47PM EDT | 82.50 | 5.60 | 4.25 | 7.30 | 0.00 | - | 4 | 624 | 36.48% |
| SCHW250620C00085000 | 2024-06-27 9:30AM EDT | 85.00 | 4.35 | 4.45 | 6.75 | 0.00 | - | 1 | 1,354 | 37.16% |
| SCHW250620C00087500 | 2024-06-10 11:18AM EDT | 87.50 | 4.30 | 2.74 | 5.75 | 0.00 | - | 4 | 35 | 35.99% |
| SCHW250620C00090000 | 2024-06-24 9:32AM EDT | 90.00 | 3.25 | 3.10 | 3.40 | 0.00 | - | 10 | 3,184 | 29.30% |
| SCHW250620C00095000 | 2024-06-28 10:00AM EDT | 95.00 | 2.39 | 2.08 | 2.43 | +0.04 | +1.70% | 30 | 1,198 | 28.91% |
| SCHW250620C00100000 | 2024-06-25 2:26PM EDT | 100.00 | 1.61 | 1.39 | 2.15 | 0.00 | - | 5 | 766 | 30.82% |
| SCHW250620C00105000 | 2024-05-23 11:46AM EDT | 105.00 | 1.28 | 0.87 | 1.35 | 0.00 | - | 1 | 1,514 | 29.30% |
| SCHW250620C00110000 | 2024-05-23 1:47PM EDT | 110.00 | 0.85 | 0.59 | 1.06 | 0.00 | - | 22 | 2 | 29.87% |
| SCHW250620C00115000 | 2024-06-13 11:21AM EDT | 115.00 | 0.59 | 0.00 | 1.95 | 0.00 | - | 2 | 1 | 37.87% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620P00025000 | 2024-06-03 1:45PM EDT | 25.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 92 | 59.86% |
| SCHW250620P00027500 | 2024-06-12 10:15AM EDT | 27.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 30 | 69.46% |
| SCHW250620P00030000 | 2024-05-20 2:45PM EDT | 30.00 | 0.17 | 0.00 | 2.26 | 0.00 | - | 20 | 160 | 65.94% |
| SCHW250620P00032500 | 2024-06-26 9:30AM EDT | 32.50 | 0.18 | 0.00 | 0.56 | 0.00 | - | 9 | 224 | 51.66% |
| SCHW250620P00035000 | 2024-06-13 11:21AM EDT | 35.00 | 0.33 | 0.05 | 0.57 | 0.00 | - | 2 | 36 | 47.71% |
| SCHW250620P00037500 | 2024-06-18 11:48AM EDT | 37.50 | 0.39 | 0.00 | 2.41 | 0.00 | - | 1 | 919 | 52.52% |
| SCHW250620P00040000 | 2024-06-12 10:15AM EDT | 40.00 | 0.50 | 0.00 | 2.49 | 0.00 | - | 1 | 608 | 60.30% |
| SCHW250620P00042500 | 2024-06-20 11:01AM EDT | 42.50 | 0.55 | 0.00 | 0.72 | 0.00 | - | 1 | 87 | 38.87% |
| SCHW250620P00045000 | 2024-06-18 1:49PM EDT | 45.00 | 0.71 | 0.15 | 2.74 | 0.00 | - | 1 | 1,095 | 53.00% |
| SCHW250620P00047500 | 2024-06-25 3:18PM EDT | 47.50 | 0.78 | 0.31 | 1.10 | 0.00 | - | 2 | 1,008 | 36.13% |
| SCHW250620P00050000 | 2024-06-27 9:59AM EDT | 50.00 | 0.96 | 0.52 | 1.17 | -0.12 | -11.11% | 30 | 2,211 | 33.41% |
| SCHW250620P00052500 | 2024-06-05 1:21PM EDT | 52.50 | 1.47 | 0.96 | 1.87 | 0.00 | - | 40 | 2,021 | 35.21% |
| SCHW250620P00055000 | 2024-06-24 10:07AM EDT | 55.00 | 1.62 | 0.77 | 2.76 | 0.00 | - | 1 | 2,439 | 36.98% |
| SCHW250620P00057500 | 2024-06-26 1:27PM EDT | 57.50 | 2.09 | 1.77 | 2.45 | 0.00 | - | 1 | 1,458 | 31.63% |
| SCHW250620P00060000 | 2024-06-28 3:55PM EDT | 60.00 | 2.03 | 2.26 | 2.68 | -0.51 | -20.08% | 3 | 2,068 | 29.28% |
| SCHW250620P00062500 | 2024-06-21 2:40PM EDT | 62.50 | 2.85 | 2.25 | 3.70 | 0.00 | - | 3 | 922 | 30.36% |
| SCHW250620P00065000 | 2024-06-27 3:42PM EDT | 65.00 | 3.80 | 2.91 | 3.85 | 0.00 | - | 60 | 5,339 | 27.20% |
| SCHW250620P00067500 | 2024-06-28 3:55PM EDT | 67.50 | 3.98 | 4.25 | 4.60 | -0.57 | -12.53% | 3 | 1,522 | 26.28% |
| SCHW250620P00070000 | 2024-06-25 10:27AM EDT | 70.00 | 5.20 | 5.15 | 6.50 | 0.00 | - | 700 | 4,463 | 29.13% |
| SCHW250620P00072500 | 2024-06-28 3:55PM EDT | 72.50 | 6.30 | 6.15 | 6.45 | -0.30 | -4.55% | 3 | 176 | 24.48% |
| SCHW250620P00075000 | 2024-06-28 3:55PM EDT | 75.00 | 7.47 | 6.25 | 9.60 | -0.18 | -2.35% | 3 | 726 | 30.62% |
| SCHW250620P00077500 | 2024-05-14 11:47AM EDT | 77.50 | 7.90 | 8.95 | 9.45 | 0.00 | - | 118 | 198 | 24.89% |
| SCHW250620P00080000 | 2024-06-11 1:49PM EDT | 80.00 | 10.61 | 9.90 | 12.30 | 0.00 | - | 2 | 284 | 29.16% |
| SCHW250620P00082500 | 2024-05-14 2:29PM EDT | 82.50 | 10.70 | 11.90 | 12.35 | 0.00 | - | 412 | 417 | 23.15% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 85.00 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 50.17% |
| SCHW250620P00090000 | 2024-04-29 2:09PM EDT | 90.00 | 16.75 | 18.65 | 21.05 | 0.00 | - | 60 | 60 | 34.51% |
| SCHW250620P00105000 | 2024-05-20 11:03AM EDT | 105.00 | 26.43 | 30.00 | 34.45 | 0.00 | - | - | 5 | 38.56% |
© 2024 Yahoo. All rights reserved.