Schwab U.S. Broad Market ETF (SCHB)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHB250117C00035000 | 2024-07-19 3:58PM EDT | 35.00 | 28.97 | 27.30 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
| SCHB250117C00050000 | 2024-07-25 11:44AM EDT | 50.00 | 14.00 | 14.00 | 17.50 | 0.00 | - | 1 | 2 | 49.32% |
| SCHB250117C00053000 | 2024-05-17 3:43PM EDT | 53.00 | 10.20 | 8.80 | 13.00 | 0.00 | - | 6 | 6 | 0.00% |
| SCHB250117C00055000 | 2024-09-17 12:55PM EDT | 55.00 | 10.50 | 10.50 | 13.70 | 0.00 | - | 1 | 10 | 50.05% |
| SCHB250117C00056000 | 2024-09-23 9:30AM EDT | 56.00 | 11.00 | 9.40 | 13.10 | 0.00 | - | 1 | 0 | 51.03% |
| SCHB250117C00057000 | 2024-08-05 11:43AM EDT | 57.00 | 5.68 | 6.80 | 10.10 | 0.00 | - | 1 | 1 | 27.39% |
| SCHB250117C00058000 | 2024-09-23 9:30AM EDT | 58.00 | 9.10 | 7.70 | 10.20 | 0.00 | - | 1 | 6 | 36.89% |
| SCHB250117C00059000 | 2024-09-12 1:57PM EDT | 59.00 | 7.05 | 7.30 | 10.30 | 0.00 | - | 1 | 6 | 43.92% |
| SCHB250117C00060000 | 2024-08-06 10:48AM EDT | 60.00 | 4.10 | 3.60 | 7.40 | 0.00 | - | 10 | 6 | 24.01% |
| SCHB250117C00061000 | 2024-07-22 12:15PM EDT | 61.00 | 5.66 | 3.80 | 7.70 | 0.00 | - | 1 | 3 | 33.02% |
| SCHB250117C00062000 | 2024-10-02 10:23AM EDT | 62.00 | 5.85 | 4.00 | 7.80 | 0.00 | - | 1 | 81 | 38.75% |
| SCHB250117C00063000 | 2024-08-15 9:30AM EDT | 63.00 | 2.90 | 2.20 | 4.80 | 0.00 | - | 1 | 85 | 20.04% |
| SCHB250117C00064000 | 2024-09-30 3:37PM EDT | 64.00 | 3.98 | 2.35 | 4.80 | 0.00 | - | 1 | 209 | 24.88% |
| SCHB250117C00065000 | 2024-09-23 12:45PM EDT | 65.00 | 3.05 | 1.55 | 5.30 | 0.00 | - | 7 | 149 | 32.52% |
| SCHB250117C00066000 | 2024-09-23 12:45PM EDT | 66.00 | 2.30 | 0.85 | 4.60 | 0.00 | - | 3 | 121 | 31.07% |
| SCHB250117C00067000 | 2024-10-01 1:16PM EDT | 67.00 | 1.70 | 1.80 | 2.50 | 0.00 | - | 1 | 84 | 19.56% |
| SCHB250117C00068000 | 2024-07-19 3:38PM EDT | 68.00 | 1.04 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 16.44% |
| SCHB250117C00069000 | 2024-08-12 3:43PM EDT | 69.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 8 | 17 | 20.51% |
| SCHB250117C00070000 | 2024-09-30 3:00PM EDT | 70.00 | 0.46 | 0.45 | 0.70 | 0.00 | - | 2 | 26 | 13.76% |
| SCHB250117C00075000 | 2024-08-26 9:31AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHB250117P00045000 | 2024-09-03 2:52PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 6 | 56.01% |
| SCHB250117P00050000 | 2024-08-16 11:22AM EDT | 50.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 6 | 6 | 52.17% |
| SCHB250117P00053000 | 2024-08-16 11:22AM EDT | 53.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 3 | 3 | 43.19% |
| SCHB250117P00054000 | 2024-08-23 10:33AM EDT | 54.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 38.18% |
| SCHB250117P00055000 | 2024-08-14 3:58PM EDT | 55.00 | 0.73 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 39.99% |
| SCHB250117P00056000 | 2024-10-03 12:53PM EDT | 56.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 13 | 28.22% |
| SCHB250117P00058000 | 2024-09-26 1:22PM EDT | 58.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | - | 2 | 29.30% |
| SCHB250117P00059000 | 2024-07-24 1:44PM EDT | 59.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | 4 | 4 | 30.93% |
| SCHB250117P00060000 | 2024-09-27 12:11PM EDT | 60.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 5 | 7 | 21.95% |
| SCHB250117P00062000 | 2024-09-18 2:12PM EDT | 62.00 | 1.46 | 0.00 | 1.25 | 0.00 | - | 20 | 95 | 21.44% |
| SCHB250117P00063000 | 2024-08-05 2:46PM EDT | 63.00 | 4.50 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 39.32% |
| SCHB250117P00064000 | 2024-10-03 11:32AM EDT | 64.00 | 1.50 | 1.00 | 1.45 | 0.00 | - | 1 | 7 | 17.69% |
| SCHB250117P00065000 | 2024-09-13 12:38PM EDT | 65.00 | 2.18 | 0.00 | 1.65 | 0.00 | - | - | 1 | 16.25% |
| SCHB250117P00067000 | 2024-06-24 3:12PM EDT | 67.00 | 4.53 | 3.80 | 6.70 | 0.00 | - | - | 2 | 44.92% |
| SCHB250117P00070000 | 2024-10-03 12:10PM EDT | 70.00 | 2.30 | 1.90 | 5.30 | 0.00 | - | 1 | 1 | 21.83% |
© 2024 Yahoo. All rights reserved.