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
60,768.93 +134.44 (+0.22%) CMC Crypto 200
1,261.35 -22.48 (-1.75%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240705C00055000 | 2024-06-12 11:51AM EDT | 55.00 | 19.42 | 16.30 | 21.00 | 0.00 | - | - | 1 | 264.94% |
| SCHW240705C00066000 | 2024-06-27 9:58AM EDT | 66.00 | 6.96 | 5.80 | 9.90 | 0.00 | - | 2 | 4 | 58.20% |
| SCHW240705C00067000 | 2024-06-27 9:58AM EDT | 67.00 | 5.97 | 4.65 | 8.90 | 0.00 | - | 2 | 0 | 134.67% |
| SCHW240705C00070000 | 2024-06-27 11:34AM EDT | 70.00 | 3.00 | 3.45 | 4.30 | 0.00 | - | 11 | 28 | 52.15% |
| SCHW240705C00071000 | 2024-06-28 9:34AM EDT | 71.00 | 3.16 | 2.60 | 3.05 | -0.89 | -21.98% | 2 | 48 | 34.57% |
| SCHW240705C00072000 | 2024-06-28 3:50PM EDT | 72.00 | 1.73 | 1.66 | 1.99 | -0.03 | -1.70% | 25 | 103 | 24.32% |
| SCHW240705C00073000 | 2024-06-28 3:32PM EDT | 73.00 | 1.17 | 1.15 | 1.19 | +0.11 | +10.38% | 179 | 344 | 21.29% |
| SCHW240705C00074000 | 2024-06-28 3:51PM EDT | 74.00 | 0.56 | 0.58 | 0.62 | -0.12 | -17.65% | 201 | 892 | 20.26% |
| SCHW240705C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 0.25 | 0.23 | 0.27 | -0.05 | -16.67% | 234 | 233 | 19.73% |
| SCHW240705C00076000 | 2024-06-28 3:30PM EDT | 76.00 | 0.06 | 0.08 | 0.10 | -0.07 | -53.85% | 21 | 185 | 19.63% |
| SCHW240705C00077000 | 2024-06-28 3:50PM EDT | 77.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 135 | 20.70% |
| SCHW240705C00078000 | 2024-06-26 12:08PM EDT | 78.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 100 | 398 | 24.02% |
| SCHW240705C00079000 | 2024-06-27 12:34PM EDT | 79.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 92 | 146 | 28.52% |
| SCHW240705C00080000 | 2024-06-27 12:31PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 92 | 294 | 30.47% |
| SCHW240705C00081000 | 2024-06-24 10:27AM EDT | 81.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 11 | 535 | 34.38% |
| SCHW240705C00082000 | 2024-06-24 10:00AM EDT | 82.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 10 | 21 | 81.15% |
| SCHW240705C00083000 | 2024-06-18 2:07PM EDT | 83.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 5 | 15 | 58.01% |
| SCHW240705C00085000 | 2024-06-14 10:57AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 51.95% |
| SCHW240705C00086000 | 2024-06-14 11:52AM EDT | 86.00 | 0.02 | 0.00 | 1.67 | 0.00 | - | - | 1 | 112.60% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240705P00050000 | 2024-06-21 9:38AM EDT | 50.00 | 0.01 | 0.00 | 1.65 | 0.00 | - | 200 | 600 | 233.20% |
| SCHW240705P00058000 | 2024-06-26 1:17PM EDT | 58.00 | 0.06 | 0.00 | 1.06 | 0.00 | - | 10 | 61 | 142.48% |
| SCHW240705P00059000 | 2024-06-27 1:52PM EDT | 59.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 99 | 107 | 78.13% |
| SCHW240705P00060000 | 2024-06-28 3:49PM EDT | 60.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 200 | 226 | 92.19% |
| SCHW240705P00061000 | 2024-06-28 3:50PM EDT | 61.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 200 | 198 | 69.14% |
| SCHW240705P00062000 | 2024-06-26 9:50AM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 58 | 57.03% |
| SCHW240705P00063000 | 2024-06-28 9:59AM EDT | 63.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 10 | 7 | 50.00% |
| SCHW240705P00064000 | 2024-06-24 11:17AM EDT | 64.00 | 0.02 | 0.00 | 1.19 | 0.00 | - | 304 | 311 | 99.51% |
| SCHW240705P00065000 | 2024-06-24 10:50AM EDT | 65.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 10 | 44.53% |
| SCHW240705P00066000 | 2024-06-25 1:41PM EDT | 66.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 1,142 | 39.84% |
| SCHW240705P00067000 | 2024-06-25 11:18AM EDT | 67.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 149 | 37.50% |
| SCHW240705P00068000 | 2024-06-26 9:58AM EDT | 68.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 1,617 | 32.42% |
| SCHW240705P00069000 | 2024-06-28 3:24PM EDT | 69.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 40 | 185 | 28.91% |
| SCHW240705P00070000 | 2024-06-28 3:42PM EDT | 70.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 6 | 529 | 24.61% |
| SCHW240705P00071000 | 2024-06-28 1:24PM EDT | 71.00 | 0.09 | 0.07 | 0.09 | -0.11 | -55.00% | 31 | 264 | 22.07% |
| SCHW240705P00072000 | 2024-06-28 2:55PM EDT | 72.00 | 0.25 | 0.17 | 0.20 | -0.10 | -28.57% | 82 | 220 | 20.56% |
| SCHW240705P00073000 | 2024-06-28 3:50PM EDT | 73.00 | 0.42 | 0.40 | 0.43 | -0.28 | -40.00% | 129 | 189 | 19.29% |
| SCHW240705P00074000 | 2024-06-28 3:59PM EDT | 74.00 | 0.84 | 0.81 | 0.86 | -0.41 | -32.80% | 186 | 542 | 18.36% |
| SCHW240705P00075000 | 2024-06-28 3:47PM EDT | 75.00 | 1.75 | 1.47 | 2.24 | +0.04 | +2.34% | 30 | 1,020 | 39.31% |
| SCHW240705P00077000 | 2024-06-27 10:34AM EDT | 77.00 | 3.95 | 1.22 | 5.35 | 0.00 | - | 4 | 0 | 89.45% |
© 2024 Yahoo. All rights reserved.