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 | 36.10 | 39.10 | 0.00 | - | 3 | 0 | 221.68% |
| SCHD240719C00050000 | 2024-05-01 1:25PM EDT | 50.00 | 26.80 | 27.80 | 30.90 | 0.00 | - | 1 | 1 | 168.07% |
| SCHD240719C00055000 | 2023-12-06 3:01PM EDT | 55.00 | 18.51 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 144.34% |
| SCHD240719C00060000 | 2024-05-01 10:27AM EDT | 60.00 | 17.37 | 16.90 | 20.30 | 0.00 | - | 1 | 5 | 92.77% |
| SCHD240719C00064000 | 2024-04-02 1:12PM EDT | 64.00 | 16.71 | 13.10 | 13.80 | 0.00 | - | 4 | 0 | 39.26% |
| SCHD240719C00065000 | 2024-03-07 12:28PM EDT | 65.00 | 14.29 | 13.10 | 16.80 | 0.00 | - | 3 | 3 | 101.51% |
| SCHD240719C00066000 | 2024-02-05 12:45PM EDT | 66.00 | 11.26 | 11.10 | 14.50 | 0.00 | - | 2 | 0 | 71.58% |
| SCHD240719C00067000 | 2024-06-13 2:10PM EDT | 67.00 | 10.33 | 9.60 | 11.60 | 0.00 | - | 15 | 0 | 62.26% |
| SCHD240719C00069000 | 2024-06-17 2:30PM EDT | 69.00 | 8.28 | 6.90 | 10.90 | 0.00 | - | 1 | 0 | 79.49% |
| SCHD240719C00070000 | 2024-06-20 12:33PM EDT | 70.00 | 8.00 | 6.40 | 8.60 | 0.00 | - | 1 | 0 | 49.37% |
| SCHD240719C00071000 | 2024-06-24 10:31AM EDT | 71.00 | 8.03 | 5.20 | 8.90 | 0.00 | - | 1 | 0 | 68.90% |
| SCHD240719C00072000 | 2024-06-21 3:39PM EDT | 72.00 | 6.25 | 5.20 | 6.70 | 0.00 | - | 2 | 2 | 42.58% |
| SCHD240719C00073000 | 2024-06-25 1:10PM EDT | 73.00 | 5.46 | 4.30 | 5.60 | 0.00 | - | 5 | 3 | 36.13% |
| SCHD240719C00074000 | 2024-06-28 2:41PM EDT | 74.00 | 3.90 | 3.70 | 4.50 | +0.20 | +5.41% | 10 | 2 | 29.74% |
| SCHD240719C00075000 | 2024-06-26 11:11AM EDT | 75.00 | 2.76 | 2.30 | 3.20 | 0.00 | - | 5 | 16 | 19.78% |
| SCHD240719C00076000 | 2024-06-28 12:29PM EDT | 76.00 | 2.33 | 1.95 | 2.35 | +0.78 | +50.32% | 14 | 164 | 17.87% |
| SCHD240719C00077000 | 2024-06-28 3:43PM EDT | 77.00 | 1.30 | 1.25 | 1.45 | +0.40 | +44.44% | 4 | 69 | 14.19% |
| SCHD240719C00078000 | 2024-06-28 3:35PM EDT | 78.00 | 0.65 | 0.65 | 0.75 | +0.20 | +44.44% | 31 | 1,087 | 11.89% |
| SCHD240719C00079000 | 2024-06-28 3:35PM EDT | 79.00 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 225 | 1,472 | 10.45% |
| SCHD240719C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 115 | 1,936 | 11.28% |
| SCHD240719C00081000 | 2024-06-27 12:20PM EDT | 81.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 537 | 11.04% |
| SCHD240719C00082000 | 2024-06-28 3:32PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 263 | 13.58% |
| SCHD240719C00083000 | 2024-06-25 2:34PM EDT | 83.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 28 | 87 | 18.46% |
| SCHD240719C00084000 | 2024-06-25 9:42AM EDT | 84.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 118 | 18.36% |
| SCHD240719C00085000 | 2024-06-25 9:42AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 364 | 20.61% |
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 | 165.53% |
| SCHD240719P00050000 | 2024-03-05 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 53 | 116.50% |
| SCHD240719P00055000 | 2024-03-20 1:43PM EDT | 55.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 11 | 56 | 108.25% |
| SCHD240719P00060000 | 2024-05-23 11:25AM EDT | 60.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 53 | 85.45% |
| SCHD240719P00061000 | 2024-05-24 2:38PM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 25 | 71.39% |
| SCHD240719P00062000 | 2024-06-10 9:30AM EDT | 62.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 212 | 78.76% |
| SCHD240719P00063000 | 2024-05-28 11:35AM EDT | 63.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 52.34% |
| SCHD240719P00064000 | 2024-06-17 1:05PM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 45.51% |
| SCHD240719P00065000 | 2024-06-14 10:25AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 66 | 66.21% |
| SCHD240719P00066000 | 2024-06-17 3:35PM EDT | 66.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 42.68% |
| SCHD240719P00067000 | 2024-06-13 3:58PM EDT | 67.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 2 | 62 | 52.98% |
| SCHD240719P00068000 | 2024-05-29 11:56AM EDT | 68.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 124 | 38.67% |
| SCHD240719P00069000 | 2024-06-27 2:44PM EDT | 69.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 71 | 33.11% |
| SCHD240719P00070000 | 2024-06-28 11:21AM EDT | 70.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 192 | 27.34% |
| SCHD240719P00071000 | 2024-06-25 10:50AM EDT | 71.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 29 | 24.41% |
| SCHD240719P00072000 | 2024-06-27 12:39PM EDT | 72.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 94 | 25.24% |
| SCHD240719P00073000 | 2024-06-27 2:19PM EDT | 73.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 116 | 20.22% |
| SCHD240719P00074000 | 2024-06-26 11:31AM EDT | 74.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 4 | 182 | 15.19% |
| SCHD240719P00075000 | 2024-06-28 2:46PM EDT | 75.00 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 7 | 369 | 13.48% |
| SCHD240719P00076000 | 2024-06-28 3:58PM EDT | 76.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 20 | 877 | 11.96% |
| SCHD240719P00077000 | 2024-06-28 12:32PM EDT | 77.00 | 0.36 | 0.35 | 0.40 | -0.21 | -36.84% | 75 | 566 | 9.91% |
| SCHD240719P00078000 | 2024-06-28 3:16PM EDT | 78.00 | 0.85 | 0.75 | 0.85 | -0.30 | -26.09% | 3 | 450 | 9.96% |
| SCHD240719P00079000 | 2024-06-28 2:38PM EDT | 79.00 | 1.46 | 0.85 | 1.60 | -0.29 | -16.57% | 6 | 137 | 11.45% |
| SCHD240719P00080000 | 2024-06-28 1:33PM EDT | 80.00 | 2.25 | 1.55 | 3.00 | -0.67 | -22.95% | 2 | 2 | 22.32% |
| 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.