UK markets open in 4 hours 37 minutes
NIKKEI 225
38,368.22 +294.24 (+0.77%) HANG SENG
18,685.96 +148.15 (+0.80%) CRUDE OIL
79.66 +0.40 (+0.50%) GOLD FUTURES
2,357.30 +17.00 (+0.73%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,191.23 +1,022.16 (+2.08%)
Schwab US Dividend Equity ETF (SCHD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 0.00% |
| SCHD240517C00070000 | 2024-04-19 12:51PM EDT | 70.00 | 6.90 | 8.10 | 9.80 | 0.00 | - | 1 | 1 | 78.32% |
| SCHD240517C00071000 | 2024-05-03 9:59AM EDT | 71.00 | 7.50 | 7.60 | 8.90 | 0.00 | - | 3 | 1 | 75.73% |
| SCHD240517C00072000 | 2024-05-01 12:52PM EDT | 72.00 | 5.10 | 6.50 | 7.90 | 0.00 | - | 3 | 12 | 69.14% |
| SCHD240517C00073000 | 2024-05-02 1:14PM EDT | 73.00 | 4.30 | 5.50 | 6.70 | 0.00 | - | 2 | 2 | 55.71% |
| SCHD240517C00074000 | 2024-05-09 1:02PM EDT | 74.00 | 5.00 | 4.50 | 5.60 | +1.50 | +42.86% | 1 | 11 | 45.90% |
| SCHD240517C00075000 | 2024-05-09 3:55PM EDT | 75.00 | 4.19 | 4.10 | 4.90 | +1.01 | +31.76% | 5 | 230 | 48.98% |
| SCHD240517C00076000 | 2024-05-09 9:30AM EDT | 76.00 | 2.64 | 3.10 | 3.50 | +0.09 | +3.53% | 1 | 113 | 30.18% |
| SCHD240517C00077000 | 2024-05-09 3:41PM EDT | 77.00 | 2.25 | 2.00 | 2.65 | +0.57 | +33.93% | 6 | 650 | 28.03% |
| SCHD240517C00078000 | 2024-05-09 3:37PM EDT | 78.00 | 1.38 | 1.25 | 1.35 | +0.47 | +51.65% | 32 | 1,256 | 12.94% |
| SCHD240517C00079000 | 2024-05-09 3:56PM EDT | 79.00 | 0.60 | 0.50 | 0.65 | +0.32 | +114.29% | 326 | 1,636 | 12.11% |
| SCHD240517C00080000 | 2024-05-09 3:59PM EDT | 80.00 | 0.15 | 0.10 | 0.15 | +0.06 | +66.67% | 53 | 1,817 | 9.57% |
| SCHD240517C00081000 | 2024-05-09 2:56PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 977 | 11.13% |
| SCHD240517C00082000 | 2024-05-09 11:56AM EDT | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 548 | 15.53% |
| SCHD240517C00083000 | 2024-05-09 10:46AM EDT | 83.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 123 | 19.53% |
| SCHD240517C00084000 | 2024-05-03 10:13AM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 31 | 23.44% |
| SCHD240517C00085000 | 2024-04-12 11:51AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 27.15% |
Putsfor17 May 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 | 58.59% |
| SCHD240517P00069000 | 2024-04-23 3:12PM EDT | 69.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 47.66% |
| SCHD240517P00070000 | 2024-04-29 10:37AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 43.36% |
| SCHD240517P00071000 | 2024-04-19 3:50PM EDT | 71.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 39.06% |
| SCHD240517P00072000 | 2024-04-22 1:31PM EDT | 72.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 11 | 159 | 34.77% |
| SCHD240517P00073000 | 2024-05-06 9:30AM EDT | 73.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 49 | 48.34% |
| SCHD240517P00074000 | 2024-05-09 10:18AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 30 | 136 | 26.17% |
| SCHD240517P00075000 | 2024-05-09 3:35PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 627 | 21.88% |
| SCHD240517P00076000 | 2024-05-09 12:30PM EDT | 76.00 | 0.30 | 0.00 | 0.20 | +0.25 | +500.00% | 14 | 775 | 25.10% |
| SCHD240517P00077000 | 2024-05-09 3:33PM EDT | 77.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 619 | 1,081 | 15.53% |
| SCHD240517P00078000 | 2024-05-09 3:58PM EDT | 78.00 | 0.13 | 0.10 | 0.15 | -0.14 | -51.85% | 36 | 493 | 11.72% |
| SCHD240517P00079000 | 2024-05-09 3:35PM EDT | 79.00 | 0.39 | 0.30 | 0.45 | -0.51 | -56.67% | 10 | 107 | 11.28% |
| SCHD240517P00080000 | 2024-05-09 11:23AM EDT | 80.00 | 1.25 | 0.55 | 1.05 | -0.73 | -36.87% | 1 | 27 | 11.23% |
| SCHD240517P00081000 | 2024-05-07 11:20AM EDT | 81.00 | 3.60 | 1.30 | 2.55 | 0.00 | - | 2 | 1 | 30.62% |
| SCHD240517P00082000 | 2024-04-10 11:30AM EDT | 82.00 | 3.92 | 2.25 | 4.90 | 0.00 | - | 6 | 4 | 69.09% |
© 2024 Yahoo. All rights reserved.