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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHB241018C00049000 | 2024-07-25 11:40AM EDT | 49.00 | 14.73 | 14.70 | 18.00 | 0.00 | - | 1 | 0 | 119.14% |
| SCHB241018C00051000 | 2024-07-15 10:58AM EDT | 51.00 | 14.95 | 10.50 | 14.20 | 0.00 | - | 1 | 0 | 0.00% |
| SCHB241018C00052000 | 2024-04-19 1:43PM EDT | 52.00 | 7.28 | 8.60 | 12.50 | 0.00 | - | 4 | 4 | 0.00% |
| SCHB241018C00053000 | 2024-07-17 12:12PM EDT | 53.00 | 12.83 | 9.70 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| SCHB241018C00054000 | 2024-07-10 12:42PM EDT | 54.00 | 11.10 | 6.50 | 10.20 | 0.00 | - | 3 | 0 | 0.00% |
| SCHB241018C00055000 | 2024-07-17 12:03PM EDT | 55.00 | 10.88 | 8.00 | 11.40 | 0.00 | - | 1 | 0 | 25.00% |
| SCHB241018C00056000 | 2024-08-05 11:43AM EDT | 56.00 | 5.70 | 6.50 | 10.10 | 0.00 | - | 1 | 1 | 0.00% |
| SCHB241018C00057000 | 2024-10-04 3:21PM EDT | 57.00 | 9.17 | 9.10 | 10.20 | +0.39 | +4.44% | 9 | 76 | 55.86% |
| SCHB241018C00058000 | 2024-10-04 1:41PM EDT | 58.00 | 8.23 | 8.20 | 8.80 | +0.05 | +0.61% | 13 | 151 | 57.91% |
| SCHB241018C00059000 | 2024-10-04 3:35PM EDT | 59.00 | 7.46 | 7.20 | 8.40 | +0.15 | +2.05% | 2 | 29 | 52.49% |
| SCHB241018C00060000 | 2024-10-02 9:30AM EDT | 60.00 | 5.85 | 4.90 | 7.50 | 0.00 | - | 3 | 106 | 68.56% |
| SCHB241018C00061000 | 2024-10-04 10:25AM EDT | 61.00 | 5.24 | 5.20 | 5.80 | +0.21 | +4.17% | 1 | 68 | 41.60% |
| SCHB241018C00062000 | 2024-09-17 11:01AM EDT | 62.00 | 3.76 | 4.20 | 5.00 | 0.00 | - | 1 | 53 | 42.09% |
| SCHB241018C00063000 | 2024-09-16 9:30AM EDT | 63.00 | 2.76 | 3.20 | 3.90 | 0.00 | - | 1 | 11 | 33.25% |
| SCHB241018C00064000 | 2024-09-23 10:39AM EDT | 64.00 | 2.50 | 2.30 | 3.50 | 0.00 | - | 11 | 33 | 40.92% |
| SCHB241018C00065000 | 2024-10-04 10:30AM EDT | 65.00 | 1.29 | 1.35 | 2.90 | -0.46 | -26.29% | 1 | 44 | 41.46% |
| SCHB241018C00066000 | 2024-10-03 1:50PM EDT | 66.00 | 0.35 | 0.50 | 1.40 | 0.00 | - | 2 | 52 | 23.00% |
| SCHB241018C00067000 | 2024-10-04 3:41PM EDT | 67.00 | 0.25 | 0.20 | 0.75 | 0.00 | - | 1 | 74 | 19.63% |
| SCHB241018C00068000 | 2024-09-30 11:32AM EDT | 68.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 211 | 17.92% |
| SCHB241018C00069000 | 2024-07-12 3:08PM EDT | 69.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 24.76% |
| SCHB241018C00070000 | 2024-07-12 3:08PM EDT | 70.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 38.87% |
| SCHB241018C00090000 | 2024-05-30 3:16PM EDT | 90.00 | 1.10 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 106.84% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHB241018P00035000 | 2024-09-26 11:38AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 131.25% |
| SCHB241018P00045000 | 2024-09-26 11:39AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.81% |
| SCHB241018P00053000 | 2024-04-25 12:16PM EDT | 53.00 | 2.20 | 0.00 | 0.85 | 0.00 | - | - | 1 | 86.33% |
| SCHB241018P00054000 | 2024-05-20 9:38AM EDT | 54.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | - | 1 | 87.89% |
| SCHB241018P00055000 | 2024-08-14 3:58PM EDT | 55.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 78.81% |
| SCHB241018P00056000 | 2024-08-09 12:29PM EDT | 56.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 77.25% |
| SCHB241018P00057000 | 2024-08-19 1:38PM EDT | 57.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 100 | 62.11% |
| SCHB241018P00058000 | 2024-09-09 3:23PM EDT | 58.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 41.41% |
| SCHB241018P00059000 | 2024-08-09 12:36PM EDT | 59.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 3 | 6 | 69.34% |
| SCHB241018P00060000 | 2024-09-20 2:23PM EDT | 60.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 5 | 8 | 50.68% |
| SCHB241018P00061000 | 2024-06-24 1:40PM EDT | 61.00 | 0.57 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 50.29% |
| SCHB241018P00062000 | 2024-08-19 10:41AM EDT | 62.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 15 | 16 | 39.16% |
| SCHB241018P00063000 | 2024-09-23 12:51PM EDT | 63.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 27.39% |
| SCHB241018P00064000 | 2024-09-23 12:15PM EDT | 64.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | 17 | 17 | 23.19% |
| SCHB241018P00065000 | 2024-10-02 9:30AM EDT | 65.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 21.68% |
| SCHB241018P00066000 | 2024-10-01 1:44PM EDT | 66.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 21.05% |
| SCHB241018P00068000 | 2024-10-01 10:54AM EDT | 68.00 | 2.33 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 17.92% |
© 2024 Yahoo. All rights reserved.