Schwab U.S. Dividend Equity ETF (SCHD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD240719C00040000 | 2024-06-20 12:46PM EDT | 40.00 | 38.00 | 36.80 | 39.80 | 0.00 | - | 100 | 50 | 125.78% |
| SCHD240719C00050000 | 2024-05-01 1:25PM EDT | 50.00 | 26.80 | 27.80 | 30.90 | 0.00 | - | 1 | 1 | 134.86% |
| SCHD240719C00055000 | 2023-12-06 3:01PM EDT | 55.00 | 18.51 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 116.16% |
| SCHD240719C00060000 | 2024-05-01 10:27AM EDT | 60.00 | 17.37 | 16.90 | 20.30 | 0.00 | - | 1 | 5 | 69.58% |
| SCHD240719C00064000 | 2024-04-02 1:12PM EDT | 64.00 | 16.71 | 13.10 | 13.80 | 0.00 | - | 4 | 0 | 0.00% |
| SCHD240719C00065000 | 2024-03-07 12:28PM EDT | 65.00 | 14.29 | 13.10 | 16.80 | 0.00 | - | 3 | 3 | 82.13% |
| SCHD240719C00066000 | 2024-02-05 12:45PM EDT | 66.00 | 11.26 | 11.10 | 14.50 | 0.00 | - | 2 | 0 | 54.59% |
| SCHD240719C00067000 | 2024-06-13 2:10PM EDT | 67.00 | 10.33 | 10.50 | 11.60 | 0.00 | - | 15 | 15 | 46.00% |
| SCHD240719C00069000 | 2024-06-17 2:30PM EDT | 69.00 | 8.28 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 46.09% |
| SCHD240719C00070000 | 2024-06-20 12:33PM EDT | 70.00 | 8.00 | 8.00 | 8.40 | 0.00 | - | 2 | 19 | 30.91% |
| SCHD240719C00071000 | 2024-06-14 10:59AM EDT | 71.00 | 5.70 | 6.70 | 7.80 | 0.00 | - | 1 | 25 | 36.87% |
| SCHD240719C00072000 | 2024-06-21 3:39PM EDT | 72.00 | 6.25 | 6.00 | 6.70 | +1.30 | +26.26% | 2 | 168 | 31.40% |
| SCHD240719C00073000 | 2024-06-14 10:02AM EDT | 73.00 | 3.48 | 4.90 | 5.40 | 0.00 | - | 2 | 110 | 21.73% |
| SCHD240719C00074000 | 2024-06-20 11:28AM EDT | 74.00 | 3.93 | 4.00 | 4.40 | 0.00 | - | 1 | 103 | 18.60% |
| SCHD240719C00075000 | 2024-06-21 3:09PM EDT | 75.00 | 3.25 | 3.10 | 3.80 | +0.23 | +7.62% | 17 | 205 | 22.07% |
| SCHD240719C00076000 | 2024-06-21 3:52PM EDT | 76.00 | 2.40 | 1.95 | 2.55 | +0.10 | +4.35% | 55 | 196 | 14.41% |
| SCHD240719C00077000 | 2024-06-21 3:32PM EDT | 77.00 | 1.35 | 1.35 | 1.55 | -0.05 | -3.57% | 111 | 414 | 10.45% |
| SCHD240719C00078000 | 2024-06-21 3:55PM EDT | 78.00 | 0.80 | 0.70 | 0.90 | +0.02 | +2.56% | 353 | 685 | 9.89% |
| SCHD240719C00079000 | 2024-06-21 3:54PM EDT | 79.00 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 471 | 1,179 | 9.57% |
| SCHD240719C00080000 | 2024-06-21 3:53PM EDT | 80.00 | 0.16 | 0.10 | 0.20 | +0.04 | +33.33% | 88 | 1,941 | 9.55% |
| SCHD240719C00081000 | 2024-06-21 12:12PM EDT | 81.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 16 | 435 | 10.21% |
| SCHD240719C00082000 | 2024-06-21 11:43AM EDT | 82.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 257 | 10.84% |
| SCHD240719C00083000 | 2024-06-07 3:51PM EDT | 83.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 6 | 106 | 21.19% |
| SCHD240719C00084000 | 2024-06-06 3:20PM EDT | 84.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 15.04% |
| SCHD240719C00085000 | 2024-06-17 2:03PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 366 | 19.43% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD240719P00040000 | 2024-03-18 1:52PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 143.16% |
| SCHD240719P00050000 | 2024-03-05 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 53 | 101.07% |
| SCHD240719P00055000 | 2024-03-20 1:43PM EDT | 55.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 11 | 56 | 94.04% |
| SCHD240719P00060000 | 2024-05-23 11:25AM EDT | 60.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 53 | 74.46% |
| SCHD240719P00061000 | 2024-05-24 2:38PM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 25 | 62.31% |
| SCHD240719P00062000 | 2024-06-10 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 212 | 59.08% |
| SCHD240719P00063000 | 2024-05-28 11:35AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 55.81% |
| SCHD240719P00064000 | 2024-06-17 1:05PM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 52.59% |
| SCHD240719P00065000 | 2024-06-14 10:25AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 59.86% |
| SCHD240719P00066000 | 2024-06-17 3:35PM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 56.25% |
| SCHD240719P00067000 | 2024-06-13 3:58PM EDT | 67.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 52.69% |
| SCHD240719P00068000 | 2024-05-29 11:56AM EDT | 68.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 124 | 32.03% |
| SCHD240719P00069000 | 2024-04-19 3:11PM EDT | 69.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| SCHD240719P00070000 | 2024-06-20 3:34PM EDT | 70.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 6 | 190 | 31.49% |
| SCHD240719P00071000 | 2024-06-17 1:23PM EDT | 71.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 38.23% |
| SCHD240719P00072000 | 2024-06-14 10:11AM EDT | 72.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 90 | 21.09% |
| SCHD240719P00073000 | 2024-06-18 9:47AM EDT | 73.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 118 | 18.31% |
| SCHD240719P00074000 | 2024-06-20 10:00AM EDT | 74.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 186 | 16.80% |
| SCHD240719P00075000 | 2024-06-21 3:54PM EDT | 75.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 9 | 400 | 15.77% |
| SCHD240719P00076000 | 2024-06-21 12:54PM EDT | 76.00 | 0.36 | 0.30 | 0.40 | -0.03 | -7.69% | 34 | 805 | 13.94% |
| SCHD240719P00077000 | 2024-06-21 3:55PM EDT | 77.00 | 0.64 | 0.60 | 0.70 | -0.02 | -3.03% | 40 | 458 | 13.99% |
| SCHD240719P00078000 | 2024-06-21 3:53PM EDT | 78.00 | 1.04 | 1.00 | 1.15 | +0.03 | +2.97% | 76 | 222 | 14.28% |
| SCHD240719P00079000 | 2024-06-21 2:33PM EDT | 79.00 | 1.65 | 1.35 | 1.80 | -0.70 | -29.79% | 10 | 96 | 15.41% |
| SCHD240719P00080000 | 2024-06-20 10:20AM EDT | 80.00 | 2.60 | 1.95 | 2.85 | 0.00 | - | 1 | 95 | 20.44% |
| SCHD240719P00081000 | 2024-05-22 9:30AM EDT | 81.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| SCHD240719P00082000 | 2024-04-19 12:16PM EDT | 82.00 | 5.80 | 1.70 | 2.70 | 0.00 | - | 14 | 16 | 0.00% |
| SCHD240719P00083000 | 2024-04-22 3:11PM EDT | 83.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.