Schwab U.S. Broad Market ETF (SCHB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHB240719C00030000 | 2024-01-19 1:33PM EDT | 30.00 | 26.70 | 26.60 | 30.90 | 0.00 | - | 1 | 1 | 0.00% |
| SCHB240719C00046000 | 2023-12-05 2:41PM EDT | 46.00 | 8.77 | 7.60 | 12.10 | 0.00 | - | - | 2 | 0.00% |
| SCHB240719C00048000 | 2024-01-09 11:45AM EDT | 48.00 | 9.08 | 8.60 | 13.10 | 0.00 | - | - | 7 | 0.00% |
| SCHB240719C00049000 | 2024-01-10 3:07PM EDT | 49.00 | 7.80 | 8.00 | 12.30 | 0.00 | - | 1 | 3 | 0.00% |
| SCHB240719C00050000 | 2024-05-21 11:09AM EDT | 50.00 | 13.90 | 11.70 | 14.80 | 0.00 | - | 1 | 3 | 54.98% |
| SCHB240719C00052000 | 2024-05-17 3:43PM EDT | 52.00 | 10.05 | 9.00 | 12.20 | 0.00 | - | 6 | 6 | 77.25% |
| SCHB240719C00053000 | 2024-05-31 9:30AM EDT | 53.00 | 8.15 | 8.40 | 11.40 | 0.00 | - | 1 | 34 | 76.76% |
| SCHB240719C00054000 | 2024-04-18 12:15PM EDT | 54.00 | 5.60 | 6.00 | 9.60 | 0.00 | - | 2 | 1 | 51.90% |
| SCHB240719C00055000 | 2024-05-17 9:55AM EDT | 55.00 | 8.10 | 5.80 | 9.30 | 0.00 | - | 2 | 26 | 64.06% |
| SCHB240719C00056000 | 2024-04-19 3:15PM EDT | 56.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SCHB240719C00057000 | 2024-05-23 2:17PM EDT | 57.00 | 5.18 | 4.60 | 7.70 | 0.00 | - | 2 | 27 | 61.23% |
| SCHB240719C00058000 | 2024-06-10 2:25PM EDT | 58.00 | 4.16 | 3.40 | 7.00 | 0.00 | - | 2 | 50 | 60.89% |
| SCHB240719C00059000 | 2024-06-04 10:50AM EDT | 59.00 | 2.79 | 2.40 | 5.70 | 0.00 | - | 1 | 80 | 49.90% |
| SCHB240719C00060000 | 2024-06-17 2:16PM EDT | 60.00 | 1.65 | 1.45 | 4.80 | 0.00 | - | 1 | 195 | 45.70% |
| SCHB240719C00061000 | 2024-06-12 9:30AM EDT | 61.00 | 2.00 | 0.60 | 4.20 | 0.00 | - | 1 | 4 | 45.80% |
| SCHB240719C00062000 | 2024-06-10 12:02PM EDT | 62.00 | 0.84 | 0.00 | 3.40 | 0.00 | - | 2 | 100 | 42.11% |
| SCHB240719C00063000 | 2024-06-20 2:17PM EDT | 63.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 18 | 82 | 17.33% |
| SCHB240719C00064000 | 2024-06-17 12:09PM EDT | 64.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 27 | 14.67% |
| SCHB240719C00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 13.21% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHB240719P00041000 | 2024-03-26 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHB240719P00045000 | 2024-03-20 3:11PM EDT | 45.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 93.26% |
| SCHB240719P00049000 | 2024-02-20 4:16PM EDT | 49.00 | 0.83 | 0.00 | 1.85 | 0.00 | - | - | 1 | 85.84% |
| SCHB240719P00050000 | 2024-01-05 11:59AM EDT | 50.00 | 3.00 | 0.10 | 2.30 | 0.00 | - | 10 | 2 | 88.38% |
| SCHB240719P00051000 | 2024-01-09 10:38AM EDT | 51.00 | 3.70 | 0.10 | 2.90 | 0.00 | - | - | 20 | 90.53% |
| SCHB240719P00052000 | 2024-02-09 12:13PM EDT | 52.00 | 0.70 | 0.05 | 2.05 | 0.00 | - | - | 2 | 74.27% |
| SCHB240719P00053000 | 2024-01-30 3:19PM EDT | 53.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | - | 1 | 54.15% |
| SCHB240719P00054000 | 2024-06-21 12:31PM EDT | 54.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 41.21% |
| SCHB240719P00055000 | 2024-04-12 1:24PM EDT | 55.00 | 0.86 | 0.00 | 0.40 | 0.00 | - | 6 | 16 | 42.58% |
| SCHB240719P00056000 | 2024-06-05 11:41AM EDT | 56.00 | 0.59 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 43.85% |
| SCHB240719P00057000 | 2024-04-26 11:12AM EDT | 57.00 | 0.69 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 49.24% |
| SCHB240719P00058000 | 2024-06-21 12:31PM EDT | 58.00 | 0.05 | 0.00 | 2.30 | -0.95 | -95.00% | 1 | 5 | 66.55% |
| SCHB240719P00059000 | 2024-06-11 2:11PM EDT | 59.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 68 | 68 | 23.39% |
| SCHB240719P00060000 | 2024-06-12 11:03AM EDT | 60.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 9 | 32.81% |
| SCHB240719P00061000 | 2024-06-12 10:28AM EDT | 61.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 32.98% |
| SCHB240719P00062000 | 2024-06-18 9:58AM EDT | 62.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 25.29% |
© 2024 Yahoo. All rights reserved.