Schwab U.S. Dividend Equity ETF (SCHD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD240517C00069000 | 2024-03-21 11:20AM EDT | 69.00 | 11.39 | 7.60 | 8.30 | 0.00 | - | - | 5 | 39.65% |
| SCHD240517C00070000 | 2024-04-19 12:51PM EDT | 70.00 | 6.90 | 7.10 | 7.60 | 0.00 | - | 1 | 1 | 45.07% |
| SCHD240517C00071000 | 2024-04-22 2:20PM EDT | 71.00 | 6.99 | 6.10 | 6.50 | 0.00 | - | - | 1 | 37.84% |
| SCHD240517C00072000 | 2024-05-01 12:52PM EDT | 72.00 | 5.10 | 5.20 | 5.50 | 0.00 | - | 3 | 12 | 33.35% |
| SCHD240517C00073000 | 2024-05-02 1:14PM EDT | 73.00 | 4.30 | 4.30 | 4.50 | +0.40 | +10.26% | 2 | 1 | 28.81% |
| SCHD240517C00074000 | 2024-04-30 3:31PM EDT | 74.00 | 3.50 | 2.45 | 3.60 | 0.00 | - | 1 | 11 | 26.22% |
| SCHD240517C00075000 | 2024-05-01 10:19AM EDT | 75.00 | 2.25 | 2.45 | 2.60 | 0.00 | - | 4 | 225 | 21.09% |
| SCHD240517C00076000 | 2024-05-02 3:10PM EDT | 76.00 | 1.75 | 1.60 | 1.75 | +0.35 | +25.00% | 3 | 116 | 18.09% |
| SCHD240517C00077000 | 2024-05-02 3:04PM EDT | 77.00 | 0.90 | 0.90 | 1.05 | +0.10 | +12.50% | 22 | 680 | 16.02% |
| SCHD240517C00078000 | 2024-05-02 2:54PM EDT | 78.00 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 21 | 1,226 | 13.04% |
| SCHD240517C00079000 | 2024-05-02 2:08PM EDT | 79.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 25 | 1,501 | 12.89% |
| SCHD240517C00080000 | 2024-05-02 3:04PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 87 | 1,817 | 11.62% |
| SCHD240517C00081000 | 2024-05-01 12:16PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 14.55% |
| SCHD240517C00082000 | 2024-05-01 3:57PM EDT | 82.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 548 | 20.02% |
| SCHD240517C00083000 | 2024-04-25 9:38AM EDT | 83.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 19.92% |
| SCHD240517C00084000 | 2024-04-23 2:29PM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 22.56% |
| SCHD240517C00085000 | 2024-04-12 11:51AM EDT | 85.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 14 | 33.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD240517P00065000 | 2024-04-22 10:56AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 3 | 40.43% |
| SCHD240517P00069000 | 2024-04-23 3:12PM EDT | 69.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 27.93% |
| SCHD240517P00070000 | 2024-04-29 10:37AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 25.00% |
| SCHD240517P00071000 | 2024-04-19 3:50PM EDT | 71.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 29.59% |
| SCHD240517P00072000 | 2024-04-22 1:31PM EDT | 72.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 11 | 159 | 18.75% |
| SCHD240517P00073000 | 2024-05-01 10:36AM EDT | 73.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 54 | 18.16% |
| SCHD240517P00074000 | 2024-05-02 2:01PM EDT | 74.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 14 | 129 | 14.55% |
| SCHD240517P00075000 | 2024-05-02 2:10PM EDT | 75.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 12 | 616 | 12.31% |
| SCHD240517P00076000 | 2024-05-02 2:45PM EDT | 76.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 25 | 701 | 10.96% |
| SCHD240517P00077000 | 2024-05-02 12:20PM EDT | 77.00 | 0.78 | 0.50 | 0.60 | +0.33 | +73.33% | 4 | 625 | 9.64% |
| SCHD240517P00078000 | 2024-05-01 11:47AM EDT | 78.00 | 1.15 | 1.00 | 1.10 | -0.15 | -11.54% | 1 | 451 | 7.33% |
| SCHD240517P00079000 | 2024-04-30 10:46AM EDT | 79.00 | 1.98 | 1.75 | 1.90 | +0.48 | +32.00% | 1 | 99 | 0.00% |
| SCHD240517P00080000 | 2024-04-24 1:58PM EDT | 80.00 | 2.00 | 2.50 | 2.85 | 0.00 | - | 2 | 31 | 0.00% |
| SCHD240517P00081000 | 2024-04-17 3:22PM EDT | 81.00 | 5.46 | 3.40 | 3.90 | 0.00 | - | 2 | 3 | 0.00% |
| SCHD240517P00082000 | 2024-04-10 11:30AM EDT | 82.00 | 3.92 | 4.10 | 4.90 | 0.00 | - | 6 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.