Schwab U.S. TIPS ETF (SCHP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHP221216C00051000 | 2022-11-14 11:20AM EST | 51.00 | 1.43 | 1.45 | 4.00 | 0.00 | - | 5 | 3 | 79.35% |
| SCHP221216C00052000 | 2022-12-02 10:41AM EST | 52.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHP221216C00053000 | 2022-12-02 2:16PM EST | 53.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHP221216C00054000 | 2022-12-05 9:39AM EST | 54.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SCHP221216C00055000 | 2022-11-30 3:19PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SCHP221216C00056000 | 2022-11-01 8:36AM EST | 56.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 6.25% |
| SCHP221216C00057000 | 2022-10-20 9:58AM EST | 57.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 259 | 29.49% |
| SCHP221216C00058000 | 2022-11-30 1:17PM EST | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHP221216C00059000 | 2022-11-28 2:28PM EST | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SCHP221216C00060000 | 2022-11-08 10:39AM EST | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 166 | 54.79% |
| SCHP221216C00061000 | 2022-10-04 8:30AM EST | 61.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 83 | 71.78% |
| SCHP221216C00062000 | 2022-08-04 2:49PM EST | 62.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 51.76% |
| SCHP221216C00063000 | 2022-09-06 8:43AM EST | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| SCHP221216C00065000 | 2022-07-06 11:24AM EST | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 64.45% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHP221216P00045000 | 2022-10-11 12:57PM EST | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 11 | 53.91% |
| SCHP221216P00050000 | 2022-10-25 8:30AM EST | 50.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 28.32% |
| SCHP221216P00051000 | 2022-11-29 9:57AM EST | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHP221216P00052000 | 2022-12-06 11:24AM EST | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SCHP221216P00053000 | 2022-12-02 3:09PM EST | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SCHP221216P00054000 | 2022-12-02 3:47PM EST | 54.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHP221216P00055000 | 2022-12-05 11:30AM EST | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SCHP221216P00056000 | 2022-09-30 1:59PM EST | 56.00 | 4.50 | 3.20 | 4.70 | 0.00 | - | 1 | 29 | 64.36% |
| SCHP221216P00057000 | 2022-09-09 8:55AM EST | 57.00 | 2.50 | 5.10 | 5.50 | 0.00 | - | 1 | 41 | 84.38% |
| SCHP221216P00058000 | 2022-09-26 10:56AM EST | 58.00 | 5.57 | 3.80 | 7.90 | 0.00 | - | 20 | 53 | 78.27% |
| SCHP221216P00059000 | 2022-05-02 8:30AM EST | 59.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SCHP221216P00060000 | 2022-09-01 8:53AM EST | 60.00 | 4.80 | 7.40 | 9.50 | 0.00 | - | - | 20 | 113.97% |
| SCHP221216P00061000 | 2022-06-21 1:18PM EST | 61.00 | 5.70 | 4.40 | 7.10 | 0.00 | - | - | 20 | 0.00% |
| SCHP221216P00062000 | 2022-05-03 9:10AM EST | 62.00 | 4.40 | 4.80 | 5.10 | 0.00 | - | 1 | 1 | 0.00% |
| SCHP221216P00063000 | 2022-07-22 1:17PM EST | 63.00 | 7.01 | 6.50 | 7.30 | 0.00 | - | 3 | 173 | 0.00% |
© 2022 Yahoo. All rights reserved.
