Singapore markets open in 1 hour 28 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,953.80 +1,982.72 (+3.25%) CMC Crypto 200
1,355.34 +55.24 (+4.25%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00070000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 7.20 | 4.85 | 6.85 | 0.00 | - | 202 | 1 | 97.75% |
| SCHW240517C00070000 | 2024-05-09 12:39PM EDT | 2024-05-17 | 6.07 | 5.00 | 6.15 | -0.48 | -7.33% | 4 | 74 | 56.25% |
| SCHW240524C00070000 | 2024-05-09 2:48PM EDT | 2024-05-24 | 5.89 | 5.25 | 6.30 | -0.76 | -11.43% | 1 | 43 | 45.65% |
| SCHW240531C00070000 | 2024-05-09 2:48PM EDT | 2024-05-31 | 6.14 | 4.80 | 6.20 | -0.60 | -8.90% | 16 | 35 | 36.18% |
| SCHW240607C00070000 | 2024-05-03 2:16PM EDT | 2024-06-07 | 6.60 | 5.35 | 7.50 | 0.00 | - | 2 | 4 | 51.00% |
| SCHW240621C00070000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 6.65 | 6.30 | 6.45 | -0.55 | -7.64% | 109 | 6,670 | 29.52% |
| SCHW240719C00070000 | 2024-05-08 1:01PM EDT | 2024-07-19 | 7.75 | 7.20 | 8.70 | 0.00 | - | 3 | 2,320 | 43.24% |
| SCHW240816C00070000 | 2024-05-07 11:20AM EDT | 2024-08-16 | 8.58 | 7.55 | 8.20 | +8.58 | - | - | 3 | 33.09% |
| SCHW240920C00070000 | 2024-05-09 9:51AM EDT | 2024-09-20 | 9.12 | 7.45 | 9.20 | +0.22 | +2.47% | 1 | 4,094 | 34.63% |
| SCHW241018C00070000 | 2024-05-03 10:40AM EDT | 2024-10-18 | 9.50 | 8.45 | 9.40 | 0.00 | - | 1 | 762 | 32.62% |
| SCHW241115C00070000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 9.89 | 9.80 | 9.95 | 0.00 | - | 2 | 138 | 32.92% |
| SCHW241220C00070000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 10.50 | 8.40 | 10.65 | 0.00 | - | 5 | 2,130 | 33.50% |
| SCHW250117C00070000 | 2024-05-09 2:15PM EDT | 2025-01-17 | 11.22 | 10.55 | 11.25 | -0.63 | -5.32% | 9 | 5,040 | 34.19% |
| SCHW250321C00070000 | 2024-05-08 11:47AM EDT | 2025-03-21 | 12.65 | 11.30 | 12.35 | +12.65 | - | - | 1 | 34.85% |
| SCHW250620C00070000 | 2024-05-09 12:39PM EDT | 2025-06-20 | 14.00 | 12.85 | 13.85 | -0.19 | -1.34% | 10 | 900 | 35.80% |
| SCHW251219C00070000 | 2024-05-06 1:54PM EDT | 2025-12-19 | 16.70 | 15.40 | 16.35 | 0.00 | - | 3 | 416 | 36.82% |
| SCHW260116C00070000 | 2024-05-09 2:41PM EDT | 2026-01-16 | 16.40 | 16.05 | 17.90 | -0.25 | -1.50% | 1 | 960 | 40.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00070000 | 2024-05-07 2:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 45.31% |
| SCHW240517P00070000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 139 | 2,643 | 28.13% |
| SCHW240524P00070000 | 2024-05-09 1:45PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 18 | 282 | 25.88% |
| SCHW240531P00070000 | 2024-05-07 12:04PM EDT | 2024-05-31 | 0.24 | 0.19 | 0.21 | 0.00 | - | 10 | 154 | 23.54% |
| SCHW240607P00070000 | 2024-05-08 11:14AM EDT | 2024-06-07 | 0.31 | 0.26 | 0.31 | 0.00 | - | 10 | 16 | 23.10% |
| SCHW240614P00070000 | 2024-05-09 3:46PM EDT | 2024-06-14 | 0.41 | 0.37 | 0.45 | -0.35 | -46.05% | 9 | 1 | 23.46% |
| SCHW240621P00070000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.49 | +0.03 | +6.98% | 192 | 2,976 | 22.17% |
| SCHW240719P00070000 | 2024-05-09 2:45PM EDT | 2024-07-19 | 1.06 | 1.08 | 1.12 | +0.07 | +7.07% | 24 | 4,306 | 24.18% |
| SCHW240816P00070000 | 2024-05-09 12:15PM EDT | 2024-08-16 | 1.39 | 1.43 | 1.55 | -0.08 | -5.44% | 608 | 7 | 24.01% |
| SCHW240920P00070000 | 2024-05-09 10:48AM EDT | 2024-09-20 | 1.84 | 1.93 | 1.99 | -0.01 | -0.54% | 10 | 2,927 | 23.60% |
| SCHW241018P00070000 | 2024-05-08 2:41PM EDT | 2024-10-18 | 2.33 | 2.42 | 2.50 | 0.00 | - | 2 | 105 | 24.45% |
| SCHW241115P00070000 | 2024-05-09 2:54PM EDT | 2024-11-15 | 2.86 | 2.86 | 2.95 | +0.11 | +4.00% | 193 | 418 | 24.95% |
| SCHW241220P00070000 | 2024-05-08 2:10PM EDT | 2024-12-20 | 3.16 | 3.20 | 3.35 | 0.00 | - | 5 | 914 | 24.85% |
| SCHW250117P00070000 | 2024-05-08 12:49PM EDT | 2025-01-17 | 3.55 | 3.60 | 3.75 | 0.00 | - | 12 | 4,855 | 25.22% |
| SCHW250620P00070000 | 2024-05-08 10:47AM EDT | 2025-06-20 | 5.42 | 5.20 | 7.85 | 0.00 | - | 577 | 2,654 | 33.93% |
| SCHW251219P00070000 | 2024-05-06 1:54PM EDT | 2025-12-19 | 6.55 | 6.50 | 7.35 | 0.00 | - | 3 | 107 | 26.81% |
| SCHW260116P00070000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 6.95 | 6.70 | 7.00 | +0.30 | +4.51% | 300 | 224 | 25.23% |
© 2024 Yahoo. All rights reserved.