Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,530.91 -1,540.07 (-2.48%) CMC Crypto 200
1,302.78 -55.23 (-4.23%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00050000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 25.65 | 24.85 | 27.75 | 0.00 | - | 125 | 0 | 178.13% |
| SCHW240621C00050000 | 2024-05-09 10:16AM EDT | 2024-06-21 | 26.59 | 24.85 | 27.85 | 0.00 | - | 5 | 1,045 | 78.81% |
| SCHW240719C00050000 | 2024-05-07 12:07PM EDT | 2024-07-19 | 26.60 | 25.80 | 28.10 | 0.00 | - | 60 | 89 | 75.88% |
| SCHW240920C00050000 | 2024-04-15 12:34PM EDT | 2024-09-20 | 23.81 | 25.00 | 28.75 | 0.00 | - | 10 | 121 | 54.10% |
| SCHW241018C00050000 | 2024-03-01 2:14PM EDT | 2024-10-18 | 18.40 | 22.95 | 24.25 | 0.00 | - | 10 | 6 | 0.00% |
| SCHW241115C00050000 | 2024-03-26 10:44AM EDT | 2024-11-15 | 22.98 | 23.75 | 27.65 | 0.00 | - | 1 | 1 | 54.18% |
| SCHW241220C00050000 | 2024-01-31 11:59AM EDT | 2024-12-20 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SCHW250117C00050000 | 2024-05-09 12:27PM EDT | 2025-01-17 | 27.15 | 26.75 | 29.30 | -0.80 | -2.86% | 2 | 1,508 | 50.13% |
| SCHW250620C00050000 | 2024-05-03 11:24AM EDT | 2025-06-20 | 28.24 | 29.00 | 29.30 | 0.00 | - | 8 | 279 | 47.18% |
| SCHW251219C00050000 | 2024-05-08 1:29PM EDT | 2025-12-19 | 30.35 | 30.10 | 30.75 | 0.00 | - | 5 | 471 | 45.73% |
| SCHW260116C00050000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 30.07 | 30.35 | 30.85 | 0.00 | - | 2 | 375 | 45.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00050000 | 2024-04-26 2:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 502 | 275.00% |
| SCHW240517P00050000 | 2024-05-08 12:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 834 | 109.38% |
| SCHW240621P00050000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 218 | 6,555 | 50.00% |
| SCHW240719P00050000 | 2024-05-08 1:30PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | 0.00 | - | 20 | 273 | 45.12% |
| SCHW240920P00050000 | 2024-05-08 12:37PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.17 | 0.00 | - | 1,000 | 5,421 | 37.11% |
| SCHW241018P00050000 | 2024-04-18 10:46AM EDT | 2024-10-18 | 0.42 | 0.20 | 0.25 | 0.00 | - | 40 | 986 | 36.18% |
| SCHW241115P00050000 | 2024-05-03 3:43PM EDT | 2024-11-15 | 0.38 | 0.29 | 0.33 | 0.00 | - | 3 | 112 | 35.30% |
| SCHW241220P00050000 | 2024-05-09 10:14AM EDT | 2024-12-20 | 0.44 | 0.39 | 0.43 | 0.00 | - | 3 | 570 | 34.30% |
| SCHW250117P00050000 | 2024-05-09 12:24PM EDT | 2025-01-17 | 0.56 | 0.53 | 0.56 | 0.00 | - | 6 | 6,648 | 34.33% |
| SCHW250321P00050000 | 2024-05-08 11:06AM EDT | 2025-03-21 | 0.82 | 0.69 | 0.79 | 0.00 | - | - | 2 | 33.42% |
| SCHW250620P00050000 | 2024-05-02 1:44PM EDT | 2025-06-20 | 1.36 | 1.09 | 1.25 | 0.00 | - | 2 | 2,053 | 33.42% |
| SCHW251219P00050000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 2.46 | 1.71 | 1.92 | 0.00 | - | 48 | 672 | 31.81% |
| SCHW260116P00050000 | 2024-05-08 2:59PM EDT | 2026-01-16 | 1.97 | 1.83 | 1.99 | 0.00 | - | 5 | 4,688 | 31.46% |
© 2024 Yahoo. All rights reserved.