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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD250117C00035000 | 2024-01-26 12:28PM EDT | 35.00 | 42.10 | 40.50 | 45.30 | 0.00 | - | 2 | 17 | 51.76% |
| SCHD250117C00040000 | 2024-06-03 2:24PM EDT | 40.00 | 38.10 | 37.20 | 39.50 | 0.00 | - | 25 | 3 | 57.08% |
| SCHD250117C00045000 | 2024-06-25 12:14PM EDT | 45.00 | 33.53 | 32.30 | 34.20 | 0.00 | - | 5 | 20 | 60.69% |
| SCHD250117C00050000 | 2024-03-15 12:42PM EDT | 50.00 | 28.80 | 25.00 | 29.90 | 0.00 | - | 1 | 6 | 58.25% |
| SCHD250117C00055000 | 2024-03-28 3:26PM EDT | 55.00 | 26.50 | 22.00 | 24.20 | 0.00 | - | 1 | 7 | 42.66% |
| SCHD250117C00060000 | 2024-03-20 11:05AM EDT | 60.00 | 19.52 | 15.60 | 18.80 | 0.00 | - | 2 | 37 | 31.10% |
| SCHD250117C00062000 | 2024-04-02 9:45AM EDT | 62.00 | 18.96 | 15.10 | 17.30 | 0.00 | - | 3 | 3 | 32.26% |
| SCHD250117C00063000 | 2023-12-12 1:06PM EDT | 63.00 | 11.18 | 12.50 | 17.50 | 0.00 | - | 1 | 0 | 38.84% |
| SCHD250117C00064000 | 2023-11-02 12:21PM EDT | 64.00 | 8.30 | 10.90 | 11.70 | 0.00 | - | - | 2 | 0.00% |
| SCHD250117C00065000 | 2024-06-20 2:57PM EDT | 65.00 | 13.86 | 12.10 | 15.20 | 0.00 | - | 2 | 99 | 33.48% |
| SCHD250117C00066000 | 2024-06-12 9:30AM EDT | 66.00 | 12.80 | 11.60 | 14.00 | 0.00 | - | 2 | 34 | 30.57% |
| SCHD250117C00067000 | 2024-01-02 2:12PM EDT | 67.00 | 11.20 | 9.10 | 13.30 | 0.00 | - | 1 | 3 | 30.66% |
| SCHD250117C00068000 | 2024-03-21 10:24AM EDT | 68.00 | 13.40 | 9.10 | 12.10 | 0.00 | - | 5 | 8 | 27.81% |
| SCHD250117C00069000 | 2024-06-24 12:14PM EDT | 69.00 | 11.10 | 9.70 | 10.30 | 0.00 | - | 1 | 37 | 21.47% |
| SCHD250117C00070000 | 2024-06-21 3:28PM EDT | 70.00 | 9.10 | 7.00 | 11.10 | 0.00 | - | 2 | 68 | 29.70% |
| SCHD250117C00071000 | 2024-06-26 9:56AM EDT | 71.00 | 8.48 | 7.10 | 9.10 | 0.00 | - | 1 | 13 | 22.73% |
| SCHD250117C00072000 | 2024-06-28 10:28AM EDT | 72.00 | 7.74 | 7.00 | 7.80 | -0.36 | -4.44% | 1 | 58 | 19.47% |
| SCHD250117C00073000 | 2024-05-30 11:45AM EDT | 73.00 | 6.00 | 6.20 | 6.80 | 0.00 | - | 1 | 88 | 17.77% |
| SCHD250117C00074000 | 2024-06-28 12:47PM EDT | 74.00 | 5.90 | 5.60 | 6.10 | +0.82 | +16.14% | 30 | 135 | 17.49% |
| SCHD250117C00075000 | 2024-06-25 1:14PM EDT | 75.00 | 5.30 | 4.50 | 5.30 | 0.00 | - | 1 | 666 | 16.59% |
| SCHD250117C00076000 | 2024-06-28 10:19AM EDT | 76.00 | 4.47 | 4.20 | 4.50 | +0.32 | +7.71% | 1 | 171 | 15.56% |
| SCHD250117C00077000 | 2024-06-28 12:24PM EDT | 77.00 | 3.81 | 3.50 | 3.80 | +0.54 | +16.51% | 3 | 371 | 14.83% |
| SCHD250117C00078000 | 2024-06-28 11:53AM EDT | 78.00 | 3.20 | 2.85 | 3.30 | +0.35 | +12.28% | 1 | 629 | 14.79% |
| SCHD250117C00079000 | 2024-06-28 12:24PM EDT | 79.00 | 2.54 | 2.35 | 2.60 | +0.06 | +2.42% | 6 | 343 | 13.67% |
| SCHD250117C00080000 | 2024-06-26 3:50PM EDT | 80.00 | 1.90 | 1.85 | 2.20 | 0.00 | - | 14 | 674 | 13.65% |
| SCHD250117C00081000 | 2024-06-28 10:36AM EDT | 81.00 | 1.63 | 1.45 | 1.70 | +0.23 | +16.43% | 5 | 234 | 12.95% |
| SCHD250117C00082000 | 2024-06-28 3:42PM EDT | 82.00 | 1.12 | 1.00 | 1.25 | +0.12 | +12.00% | 18 | 477 | 12.18% |
| SCHD250117C00083000 | 2024-06-28 2:04PM EDT | 83.00 | 0.91 | 0.75 | 0.95 | +0.16 | +21.33% | 13 | 1,061 | 11.87% |
| SCHD250117C00084000 | 2024-06-27 12:42PM EDT | 84.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 558 | 11.55% |
| SCHD250117C00085000 | 2024-06-28 1:02PM EDT | 85.00 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 2 | 1,593 | 11.23% |
| SCHD250117C00086000 | 2024-06-27 10:07AM EDT | 86.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 16 | 29 | 11.40% |
| SCHD250117C00087000 | 2024-06-20 12:29PM EDT | 87.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 7 | 11.38% |
| SCHD250117C00088000 | 2024-06-26 11:51AM EDT | 88.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 11.67% |
| SCHD250117C00089000 | 2024-06-11 10:11AM EDT | 89.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 4 | 4 | 11.84% |
| SCHD250117C00090000 | 2024-06-24 11:35AM EDT | 90.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 1,759 | 12.60% |
| SCHD250117C00095000 | 2024-06-10 1:17PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 127 | 16.07% |
| SCHD250117C00100000 | 2024-06-12 10:33AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 188 | 18.26% |
| SCHD250117C00105000 | 2023-04-26 3:03PM EDT | 105.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 0 | 30.19% |
| SCHD250117C00110000 | 2023-05-17 3:53PM EDT | 110.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 35.72% |
| SCHD250117C00115000 | 2023-10-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| SCHD250117C00120000 | 2024-04-22 1:28PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD250117P00035000 | 2024-03-18 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| SCHD250117P00040000 | 2024-06-05 3:24PM EDT | 40.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 10 | 42 | 46.53% |
| SCHD250117P00045000 | 2024-06-10 1:28PM EDT | 45.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 51.15% |
| SCHD250117P00050000 | 2024-06-20 3:28PM EDT | 50.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 65 | 37.16% |
| SCHD250117P00055000 | 2024-06-20 9:48AM EDT | 55.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 50 | 90 | 27.54% |
| SCHD250117P00060000 | 2024-06-25 2:34PM EDT | 60.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 161 | 28.27% |
| SCHD250117P00062000 | 2024-04-26 3:08PM EDT | 62.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 746 | 748 | 21.61% |
| SCHD250117P00063000 | 2024-06-04 11:04AM EDT | 63.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 188 | 20.41% |
| SCHD250117P00064000 | 2024-05-28 9:31AM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SCHD250117P00065000 | 2024-06-26 3:59PM EDT | 65.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | 36 | 107 | 18.58% |
| SCHD250117P00066000 | 2024-06-26 11:35AM EDT | 66.00 | 0.45 | 0.35 | 0.85 | 0.00 | - | 1 | 66 | 21.05% |
| SCHD250117P00067000 | 2024-06-12 2:00PM EDT | 67.00 | 0.55 | 0.40 | 1.15 | 0.00 | - | 2 | 24 | 21.91% |
| SCHD250117P00068000 | 2024-06-20 11:36AM EDT | 68.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 2 | 144 | 16.75% |
| SCHD250117P00069000 | 2024-06-14 3:59PM EDT | 69.00 | 0.65 | 0.55 | 0.75 | -0.21 | -24.42% | 1 | 42 | 16.24% |
| SCHD250117P00070000 | 2024-06-27 11:16AM EDT | 70.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 5 | 360 | 14.91% |
| SCHD250117P00071000 | 2024-06-26 11:42AM EDT | 71.00 | 0.95 | 0.75 | 0.95 | 0.00 | - | 2 | 145 | 14.88% |
| SCHD250117P00072000 | 2024-06-25 11:36AM EDT | 72.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 1 | 81 | 13.76% |
| SCHD250117P00073000 | 2024-06-24 3:47PM EDT | 73.00 | 1.10 | 1.05 | 1.25 | 0.00 | - | 2 | 106 | 13.68% |
| SCHD250117P00074000 | 2024-06-28 10:11AM EDT | 74.00 | 1.27 | 1.25 | 1.45 | -0.13 | -9.29% | 1 | 797 | 13.15% |
| SCHD250117P00075000 | 2024-06-28 11:09AM EDT | 75.00 | 1.50 | 1.45 | 1.70 | -0.25 | -14.29% | 1 | 415 | 12.68% |
| SCHD250117P00076000 | 2024-06-27 9:56AM EDT | 76.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 1 | 652 | 11.79% |
| SCHD250117P00077000 | 2024-06-28 3:08PM EDT | 77.00 | 2.15 | 2.05 | 2.30 | -0.11 | -4.87% | 1 | 105 | 11.61% |
| SCHD250117P00078000 | 2024-06-24 3:29PM EDT | 78.00 | 2.30 | 2.40 | 2.65 | 0.00 | - | 25 | 181 | 10.95% |
| SCHD250117P00079000 | 2024-06-18 10:18AM EDT | 79.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 1 | 42 | 10.46% |
| SCHD250117P00080000 | 2024-06-12 1:46PM EDT | 80.00 | 3.90 | 3.10 | 3.60 | 0.00 | - | 1 | 59 | 9.88% |
| SCHD250117P00081000 | 2024-05-08 2:42PM EDT | 81.00 | 4.10 | 3.90 | 5.10 | 0.00 | - | 1 | 80 | 13.71% |
| SCHD250117P00082000 | 2024-04-10 10:00AM EDT | 82.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 8 | 45 | 5.64% |
| SCHD250117P00083000 | 2023-05-24 10:46AM EDT | 83.00 | 13.40 | 11.50 | 12.60 | 0.00 | - | 15 | 46 | 41.09% |
| SCHD250117P00084000 | 2024-04-30 3:53PM EDT | 84.00 | 7.20 | 5.90 | 8.90 | 0.00 | - | 1 | 2 | 21.69% |
| SCHD250117P00085000 | 2024-05-21 11:24AM EDT | 85.00 | 5.95 | 5.60 | 9.20 | 0.00 | - | 26 | 43 | 19.61% |
| SCHD250117P00090000 | 2024-04-01 9:32AM EDT | 90.00 | 9.40 | 11.20 | 14.90 | 0.00 | - | - | 0 | 28.97% |
| SCHD250117P00100000 | 2024-03-19 3:33PM EDT | 100.00 | 21.47 | 21.60 | 26.50 | 0.00 | - | 1 | 0 | 47.19% |
| SCHD250117P00115000 | 2023-09-12 1:35PM EDT | 115.00 | 41.50 | 43.60 | 45.60 | 0.00 | - | 3 | 0 | 75.04% |
© 2024 Yahoo. All rights reserved.