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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD260116C00035000 | 2024-06-17 9:46AM EDT | 35.00 | 41.56 | 40.50 | 45.50 | 0.00 | - | 1 | 4 | 60.11% |
| SCHD260116C00040000 | 2024-05-20 3:45PM EDT | 40.00 | 40.00 | 35.00 | 40.00 | 0.00 | - | 7 | 120 | 48.46% |
| SCHD260116C00045000 | 2024-06-25 12:21PM EDT | 45.00 | 33.55 | 31.00 | 36.00 | 0.00 | - | 3 | 8 | 47.31% |
| SCHD260116C00050000 | 2024-06-10 12:40PM EDT | 50.00 | 30.00 | 26.00 | 31.00 | 0.00 | - | 1 | 58 | 40.48% |
| SCHD260116C00055000 | 2024-05-20 11:24AM EDT | 55.00 | 25.55 | 20.60 | 24.80 | 0.00 | - | 1 | 106 | 28.64% |
| SCHD260116C00060000 | 2024-06-14 9:43AM EDT | 60.00 | 17.90 | 17.00 | 22.00 | 0.00 | - | 6 | 24 | 32.20% |
| SCHD260116C00061000 | 2024-04-26 11:32AM EDT | 61.00 | 18.10 | 16.90 | 20.10 | 0.00 | - | 140 | 102 | 27.66% |
| SCHD260116C00065000 | 2024-06-27 9:38AM EDT | 65.00 | 15.06 | 12.90 | 17.20 | 0.00 | - | 21 | 30 | 26.93% |
| SCHD260116C00066000 | 2024-06-27 10:17AM EDT | 66.00 | 14.10 | 12.10 | 16.40 | 0.00 | - | 3 | 25 | 26.39% |
| SCHD260116C00067000 | 2024-03-25 11:35AM EDT | 67.00 | 15.15 | 11.30 | 15.90 | 0.00 | - | 5 | 0 | 26.78% |
| SCHD260116C00068000 | 2023-12-20 3:51PM EDT | 68.00 | 11.50 | 9.60 | 14.50 | 0.00 | - | - | 1 | 24.33% |
| SCHD260116C00070000 | 2024-06-14 12:47PM EDT | 70.00 | 9.91 | 8.60 | 13.50 | 0.00 | - | 16 | 98 | 24.89% |
| SCHD260116C00071000 | 2024-06-26 9:56AM EDT | 71.00 | 10.39 | 9.10 | 11.90 | 0.00 | - | 1 | 6 | 21.91% |
| SCHD260116C00072000 | 2024-06-14 3:20PM EDT | 72.00 | 9.60 | 9.10 | 10.80 | 0.00 | - | 1 | 37 | 20.40% |
| SCHD260116C00073000 | 2024-04-03 11:46AM EDT | 73.00 | 11.40 | 6.60 | 10.50 | 0.00 | - | 4 | 805 | 21.13% |
| SCHD260116C00074000 | 2024-05-23 11:15AM EDT | 74.00 | 8.40 | 7.10 | 8.80 | 0.00 | - | 1 | 525 | 17.94% |
| SCHD260116C00075000 | 2024-06-24 3:12PM EDT | 75.00 | 8.06 | 6.40 | 9.40 | 0.00 | - | 2 | 52 | 20.98% |
| SCHD260116C00076000 | 2024-06-10 1:40PM EDT | 76.00 | 6.90 | 6.20 | 8.60 | 0.00 | - | 9 | 106 | 20.17% |
| SCHD260116C00077000 | 2024-06-27 12:18PM EDT | 77.00 | 5.62 | 5.40 | 8.10 | 0.00 | - | 6 | 21 | 20.11% |
| SCHD260116C00078000 | 2024-06-28 10:31AM EDT | 78.00 | 5.10 | 5.40 | 6.40 | -0.71 | -12.22% | 1 | 29 | 16.86% |
| SCHD260116C00079000 | 2024-06-28 12:28PM EDT | 79.00 | 6.00 | 4.90 | 5.90 | +1.04 | +20.97% | 10 | 331 | 16.71% |
| SCHD260116C00080000 | 2024-06-27 2:20PM EDT | 80.00 | 4.50 | 4.40 | 5.40 | 0.00 | - | 1 | 146 | 16.50% |
| SCHD260116C00081000 | 2024-06-25 3:55PM EDT | 81.00 | 4.50 | 3.80 | 6.50 | 0.00 | - | 4 | 69 | 20.37% |
| SCHD260116C00082000 | 2024-06-25 3:24PM EDT | 82.00 | 4.19 | 3.50 | 5.40 | 0.00 | - | 1 | 8 | 18.49% |
| SCHD260116C00083000 | 2024-06-03 10:11AM EDT | 83.00 | 4.23 | 2.85 | 4.80 | 0.00 | - | 1 | 8 | 17.85% |
| SCHD260116C00084000 | 2024-06-17 12:49PM EDT | 84.00 | 2.23 | 1.65 | 4.60 | 0.00 | - | 5 | 11 | 18.20% |
| SCHD260116C00085000 | 2024-06-27 12:43PM EDT | 85.00 | 2.40 | 2.35 | 3.20 | 0.00 | - | 24 | 93 | 15.25% |
| SCHD260116C00090000 | 2024-06-26 1:42PM EDT | 90.00 | 1.30 | 0.80 | 2.40 | 0.00 | - | 1 | 268 | 16.49% |
| SCHD260116C00095000 | 2024-05-28 12:02PM EDT | 95.00 | 0.45 | 0.30 | 1.05 | 0.00 | - | 1 | 137 | 14.52% |
| SCHD260116C00100000 | 2024-06-11 1:02PM EDT | 100.00 | 0.29 | 0.25 | 0.50 | 0.00 | - | 1 | 26 | 13.92% |
| SCHD260116C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SCHD260116C00120000 | 2024-05-31 12:04PM EDT | 120.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 25 | 25 | 26.53% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD260116P00035000 | 2024-06-26 11:39AM EDT | 35.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 1 | 8 | 37.89% |
| SCHD260116P00050000 | 2024-06-21 3:21PM EDT | 50.00 | 0.70 | 0.25 | 2.00 | 0.00 | - | 1 | 44 | 34.03% |
| SCHD260116P00055000 | 2024-06-28 1:46PM EDT | 55.00 | 0.75 | 0.55 | 1.40 | +0.14 | +22.95% | 4 | 21 | 25.28% |
| SCHD260116P00060000 | 2024-06-26 11:42AM EDT | 60.00 | 1.07 | 0.80 | 1.30 | 0.00 | - | 2 | 104 | 20.00% |
| SCHD260116P00064000 | 2024-06-05 11:01AM EDT | 64.00 | 1.57 | 0.65 | 3.00 | 0.00 | - | 5 | 5 | 23.12% |
| SCHD260116P00065000 | 2024-05-22 11:02AM EDT | 65.00 | 1.50 | 0.95 | 3.10 | 0.00 | - | 10 | 57 | 22.40% |
| SCHD260116P00066000 | 2024-05-29 3:54PM EDT | 66.00 | 2.00 | 1.10 | 3.30 | 0.00 | - | 5 | 6 | 22.00% |
| SCHD260116P00067000 | 2024-05-29 10:56AM EDT | 67.00 | 2.20 | 0.40 | 4.80 | 0.00 | - | 1 | 10 | 25.75% |
| SCHD260116P00068000 | 2024-05-21 11:07AM EDT | 68.00 | 1.64 | 0.80 | 3.60 | 0.00 | - | 1 | 10 | 20.79% |
| SCHD260116P00069000 | 2024-06-06 10:12AM EDT | 69.00 | 2.25 | 1.45 | 3.70 | 0.00 | - | 5 | 4 | 19.98% |
| SCHD260116P00070000 | 2024-05-20 11:40AM EDT | 70.00 | 1.00 | 1.60 | 3.60 | 0.00 | - | 1 | 34 | 18.56% |
| SCHD260116P00071000 | 2024-05-06 2:40PM EDT | 71.00 | 2.52 | 0.95 | 5.50 | 0.00 | - | 1 | 5 | 22.99% |
| SCHD260116P00072000 | 2024-06-28 10:27AM EDT | 72.00 | 2.65 | 2.55 | 4.20 | +0.20 | +8.16% | 3 | 13 | 18.04% |
| SCHD260116P00073000 | 2024-06-14 1:58PM EDT | 73.00 | 2.85 | 2.70 | 3.50 | 0.00 | - | 1 | 3 | 14.88% |
| SCHD260116P00074000 | 2024-06-26 9:57AM EDT | 74.00 | 3.42 | 1.85 | 5.50 | 0.00 | - | 1 | 9 | 19.23% |
| SCHD260116P00075000 | 2024-06-21 2:02PM EDT | 75.00 | 4.40 | 3.20 | 4.30 | 0.00 | - | 1 | 75 | 14.72% |
| SCHD260116P00076000 | 2024-06-17 12:19PM EDT | 76.00 | 4.30 | 3.10 | 5.40 | 0.00 | - | 50 | 50 | 16.38% |
| SCHD260116P00078000 | 2024-05-06 1:41PM EDT | 78.00 | 4.70 | 3.10 | 7.50 | 0.00 | - | 1 | 2 | 19.14% |
| SCHD260116P00079000 | 2024-06-26 10:06AM EDT | 79.00 | 4.95 | 4.70 | 5.70 | 0.00 | - | 1 | 218 | 13.02% |
| SCHD260116P00080000 | 2024-06-25 3:05PM EDT | 80.00 | 4.50 | 5.00 | 6.00 | 0.00 | - | 101 | 360 | 12.28% |
| SCHD260116P00083000 | 2024-04-11 9:44AM EDT | 83.00 | 7.04 | 4.10 | 6.70 | 0.00 | - | - | 1 | 8.72% |
| SCHD260116P00084000 | 2024-05-14 3:47PM EDT | 84.00 | 6.50 | 6.60 | 11.00 | 0.00 | - | - | 10 | 18.67% |
| SCHD260116P00085000 | 2024-06-05 1:20PM EDT | 85.00 | 8.50 | 5.50 | 10.50 | 0.00 | - | 1 | 12 | 15.45% |
| SCHD260116P00090000 | 2024-06-03 9:50AM EDT | 90.00 | 12.00 | 10.00 | 15.00 | 0.00 | - | 2 | 0 | 17.63% |
| SCHD260116P00095000 | 2024-05-28 9:42AM EDT | 95.00 | 17.00 | 13.30 | 21.90 | 0.00 | - | 2 | 10 | 26.43% |
| SCHD260116P00100000 | 2024-06-12 9:52AM EDT | 100.00 | 22.50 | 20.00 | 25.00 | 0.00 | - | 5 | 0 | 23.51% |
| SCHD260116P00110000 | 2024-03-18 3:58PM EDT | 110.00 | 31.80 | 31.50 | 36.50 | 0.00 | - | 34 | 3 | 33.33% |
| SCHD260116P00115000 | 2024-03-21 11:27AM EDT | 115.00 | 35.00 | 36.00 | 41.00 | 0.00 | - | - | 0 | 33.94% |
© 2024 Yahoo. All rights reserved.