Schwab U.S. Dividend Equity ETF (SCHD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD241018C00066000 | 2024-04-10 2:59PM EDT | 66.00 | 13.34 | 12.60 | 15.40 | 0.00 | - | 6 | 1 | 52.25% |
| SCHD241018C00068000 | 2024-06-12 9:55AM EDT | 68.00 | 10.60 | 9.60 | 11.60 | 0.00 | - | - | 1 | 33.56% |
| SCHD241018C00069000 | 2024-06-17 2:30PM EDT | 69.00 | 8.69 | 8.60 | 10.70 | 0.00 | - | - | 1 | 32.18% |
| SCHD241018C00070000 | 2024-06-21 3:28PM EDT | 70.00 | 8.60 | 7.60 | 9.60 | 0.00 | - | 2 | 7 | 29.24% |
| SCHD241018C00071000 | 2024-06-06 3:38PM EDT | 71.00 | 7.60 | 6.90 | 8.40 | 0.00 | - | 1 | 18 | 25.56% |
| SCHD241018C00072000 | 2024-06-21 3:39PM EDT | 72.00 | 6.87 | 6.40 | 7.20 | 0.00 | - | 5 | 19 | 21.95% |
| SCHD241018C00073000 | 2024-06-25 1:10PM EDT | 73.00 | 6.15 | 5.70 | 6.30 | 0.00 | - | 4 | 34 | 20.53% |
| SCHD241018C00074000 | 2024-06-25 3:43PM EDT | 74.00 | 5.40 | 3.00 | 7.20 | 0.00 | - | 2 | 81 | 30.59% |
| SCHD241018C00075000 | 2024-06-27 10:23AM EDT | 75.00 | 4.00 | 4.10 | 4.60 | 0.00 | - | 2 | 88 | 17.98% |
| SCHD241018C00076000 | 2024-06-26 11:39AM EDT | 76.00 | 3.35 | 2.65 | 3.80 | 0.00 | - | 1 | 46 | 16.75% |
| SCHD241018C00077000 | 2024-06-27 10:22AM EDT | 77.00 | 2.50 | 2.60 | 3.10 | -0.03 | -1.19% | 1 | 111 | 15.87% |
| SCHD241018C00078000 | 2024-06-28 12:24PM EDT | 78.00 | 2.28 | 1.85 | 2.40 | +0.43 | +23.24% | 2 | 220 | 14.70% |
| SCHD241018C00079000 | 2024-06-28 2:24PM EDT | 79.00 | 1.15 | 1.25 | 1.65 | -0.20 | -14.81% | 1 | 359 | 12.84% |
| SCHD241018C00080000 | 2024-06-28 12:47PM EDT | 80.00 | 1.15 | 0.95 | 1.20 | +0.22 | +23.66% | 22 | 421 | 12.31% |
| SCHD241018C00081000 | 2024-06-28 3:42PM EDT | 81.00 | 0.73 | 0.50 | 0.85 | +0.08 | +12.31% | 10 | 673 | 11.91% |
| SCHD241018C00082000 | 2024-06-28 12:05PM EDT | 82.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 217 | 11.33% |
| SCHD241018C00083000 | 2024-06-28 3:42PM EDT | 83.00 | 0.30 | 0.20 | 0.40 | -0.01 | -3.23% | 5 | 170 | 11.48% |
| SCHD241018C00084000 | 2024-06-28 10:15AM EDT | 84.00 | 0.18 | 0.10 | 0.25 | -0.17 | -48.57% | 1 | 96 | 11.16% |
| SCHD241018C00085000 | 2024-06-28 2:18PM EDT | 85.00 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 1 | 348 | 11.67% |
| SCHD241018C00086000 | 2024-06-17 11:08AM EDT | 86.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 165 | 11.99% |
| SCHD241018C00090000 | 2024-06-11 2:50PM EDT | 90.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 23.98% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD241018P00045000 | 2024-04-10 12:50PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 59.33% |
| SCHD241018P00050000 | 2024-05-09 12:00PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 26 | 43.85% |
| SCHD241018P00055000 | 2024-06-25 2:17PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 47.68% |
| SCHD241018P00060000 | 2024-06-27 12:56PM EDT | 60.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 10 | 71 | 32.42% |
| SCHD241018P00065000 | 2024-06-21 3:11PM EDT | 65.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 3 | 37 | 24.32% |
| SCHD241018P00066000 | 2024-06-26 1:57PM EDT | 66.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 51 | 21.12% |
| SCHD241018P00067000 | 2024-06-20 11:25AM EDT | 67.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 19.61% |
| SCHD241018P00068000 | 2024-05-23 2:02PM EDT | 68.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 10 | 14 | 20.19% |
| SCHD241018P00069000 | 2024-06-21 3:11PM EDT | 69.00 | 0.38 | 0.20 | 0.40 | 0.00 | - | 3 | 20 | 17.95% |
| SCHD241018P00070000 | 2024-06-26 12:15PM EDT | 70.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 2 | 61 | 16.36% |
| SCHD241018P00071000 | 2024-06-25 3:59PM EDT | 71.00 | 0.42 | 0.15 | 0.50 | 0.00 | - | 16 | 41 | 15.85% |
| SCHD241018P00072000 | 2024-06-28 2:22PM EDT | 72.00 | 0.50 | 0.40 | 0.60 | -0.07 | -12.28% | 1 | 68 | 15.11% |
| SCHD241018P00073000 | 2024-06-27 10:55AM EDT | 73.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 1 | 68 | 14.20% |
| SCHD241018P00074000 | 2024-06-24 11:22AM EDT | 74.00 | 0.68 | 0.60 | 0.85 | 0.00 | - | 8 | 59 | 13.48% |
| SCHD241018P00075000 | 2024-06-27 12:42PM EDT | 75.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 11 | 147 | 12.49% |
| SCHD241018P00076000 | 2024-06-28 3:48PM EDT | 76.00 | 1.15 | 1.00 | 1.25 | 0.00 | - | 1 | 43 | 11.88% |
| SCHD241018P00077000 | 2024-06-26 10:35AM EDT | 77.00 | 1.54 | 1.35 | 1.60 | 0.00 | - | 6 | 78 | 11.50% |
| SCHD241018P00078000 | 2024-06-27 12:47PM EDT | 78.00 | 2.10 | 1.35 | 2.05 | 0.00 | - | 1 | 254 | 11.26% |
| SCHD241018P00079000 | 2024-06-28 2:38PM EDT | 79.00 | 2.31 | 2.15 | 2.45 | +0.41 | +21.58% | 6 | 39 | 10.22% |
| SCHD241018P00080000 | 2024-06-21 1:05PM EDT | 80.00 | 3.10 | 2.60 | 3.50 | 0.00 | - | 24 | 35 | 12.70% |
| SCHD241018P00081000 | 2024-05-30 2:42PM EDT | 81.00 | 4.50 | 2.65 | 3.90 | 0.00 | - | 1 | 3 | 10.58% |
| SCHD241018P00082000 | 2024-03-08 2:36PM EDT | 82.00 | 4.55 | 3.80 | 4.20 | 0.00 | - | 47 | 26 | 0.00% |
| SCHD241018P00083000 | 2024-05-22 9:30AM EDT | 83.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SCHD241018P00084000 | 2024-04-19 12:15PM EDT | 84.00 | 7.80 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.