Schwab US Large-Cap Growth ETF (SCHG)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHG240719C00065000 | 2024-06-14 11:30AM EDT | 65.00 | 35.40 | 33.80 | 37.20 | +5.18 | +17.14% | 2 | 11 | 59.38% |
| SCHG240719C00068000 | 2024-01-19 2:47PM EDT | 68.00 | 19.20 | 21.90 | 25.00 | 0.00 | - | 2 | 3 | 0.00% |
| SCHG240719C00070000 | 2024-06-11 1:27PM EDT | 70.00 | 27.80 | 28.80 | 31.90 | 0.00 | - | 1 | 4 | 99.32% |
| SCHG240719C00072000 | 2024-01-08 1:43PM EDT | 72.00 | 12.24 | 17.60 | 20.40 | 0.00 | - | - | 2 | 0.00% |
| SCHG240719C00074000 | 2024-04-17 9:54AM EDT | 74.00 | 17.68 | 19.40 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| SCHG240719C00075000 | 2024-04-02 11:52AM EDT | 75.00 | 18.23 | 14.00 | 16.60 | 0.00 | - | 2 | 1 | 0.00% |
| SCHG240719C00076000 | 2024-04-01 10:43AM EDT | 76.00 | 17.30 | 12.20 | 15.70 | 0.00 | - | 1 | 14 | 0.00% |
| SCHG240719C00077000 | 2024-01-25 2:52PM EDT | 77.00 | 12.30 | 14.10 | 18.00 | 0.00 | - | 1 | 11 | 0.00% |
| SCHG240719C00079000 | 2023-12-15 1:59PM EDT | 79.00 | 7.31 | 6.10 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| SCHG240719C00080000 | 2024-06-13 12:55PM EDT | 80.00 | 20.45 | 19.70 | 21.50 | 0.00 | - | 1 | 8 | 63.82% |
| SCHG240719C00081000 | 2024-05-03 11:14AM EDT | 81.00 | 11.45 | 12.00 | 15.60 | 0.00 | - | 1 | 5 | 0.00% |
| SCHG240719C00082000 | 2024-04-15 1:21PM EDT | 82.00 | 11.50 | 12.00 | 14.40 | 0.00 | - | 4 | 3 | 0.00% |
| SCHG240719C00083000 | 2024-06-07 3:17PM EDT | 83.00 | 14.65 | 15.80 | 19.10 | 0.00 | - | 1 | 108 | 65.33% |
| SCHG240719C00084000 | 2024-05-31 9:33AM EDT | 84.00 | 11.42 | 15.30 | 17.80 | 0.00 | - | 20 | 11 | 58.23% |
| SCHG240719C00085000 | 2024-06-14 10:53AM EDT | 85.00 | 15.82 | 14.00 | 17.30 | +6.44 | +68.66% | 1 | 4 | 62.43% |
| SCHG240719C00086000 | 2024-06-10 1:46PM EDT | 86.00 | 11.80 | 13.30 | 15.90 | 0.00 | - | 1 | 5 | 54.30% |
| SCHG240719C00087000 | 2024-06-13 11:28AM EDT | 87.00 | 13.60 | 12.50 | 15.30 | 0.00 | - | 4 | 4 | 56.74% |
| SCHG240719C00088000 | 2024-05-20 2:08PM EDT | 88.00 | 8.12 | 11.40 | 14.30 | 0.00 | - | 1 | 61 | 53.91% |
| SCHG240719C00089000 | 2024-04-02 9:44AM EDT | 89.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SCHG240719C00090000 | 2024-06-14 10:04AM EDT | 90.00 | 10.60 | 9.30 | 11.80 | +5.00 | +89.29% | 4 | 42 | 42.24% |
| SCHG240719C00091000 | 2024-06-10 2:05PM EDT | 91.00 | 6.10 | 8.10 | 11.80 | 0.00 | - | 2 | 42 | 50.73% |
| SCHG240719C00092000 | 2024-06-10 1:45PM EDT | 92.00 | 6.50 | 7.10 | 10.30 | 0.00 | - | - | 1 | 42.43% |
| SCHG240719C00095000 | 2024-05-31 10:24AM EDT | 95.00 | 1.32 | 4.30 | 7.50 | 0.00 | - | 6 | 89 | 35.49% |
| SCHG240719C00096000 | 2024-06-07 12:48PM EDT | 96.00 | 3.10 | 3.40 | 6.60 | 0.00 | - | 1 | 1 | 33.28% |
| SCHG240719C00097000 | 2024-06-12 3:29PM EDT | 97.00 | 3.85 | 2.80 | 5.60 | 0.00 | - | - | 1 | 30.03% |
| SCHG240719C00098000 | 2024-06-13 2:00PM EDT | 98.00 | 3.30 | 2.20 | 5.10 | 0.00 | - | 1 | 1 | 30.98% |
| SCHG240719C00099000 | 2024-06-14 9:40AM EDT | 99.00 | 2.65 | 1.75 | 4.40 | +0.30 | +12.77% | 1 | 1 | 29.85% |
| SCHG240719C00100000 | 2024-06-14 12:05PM EDT | 100.00 | 2.10 | 1.75 | 2.60 | +0.30 | +16.67% | 2 | 83 | 19.36% |
| SCHG240719C00101000 | 2024-06-13 10:08AM EDT | 101.00 | 1.85 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 25.38% |
| SCHG240719C00102000 | 2024-06-14 9:46AM EDT | 102.00 | 1.56 | 0.00 | 2.65 | +0.43 | +38.05% | 1 | 1 | 27.30% |
| SCHG240719C00104000 | 2024-06-14 9:45AM EDT | 104.00 | 0.42 | 0.00 | 1.65 | -0.08 | -16.00% | 1 | 5 | 24.95% |
| SCHG240719C00105000 | 2024-04-12 11:33AM EDT | 105.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 30.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHG240719P00060000 | 2023-11-30 12:04PM EDT | 60.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | - | 1 | 129.74% |
| SCHG240719P00065000 | 2024-02-02 11:51AM EDT | 65.00 | 0.40 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 127.44% |
| SCHG240719P00067000 | 2024-03-25 12:21PM EDT | 67.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 2 | 1 | 98.97% |
| SCHG240719P00070000 | 2024-05-29 10:26AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 51.76% |
| SCHG240719P00072000 | 2024-02-15 12:09PM EDT | 72.00 | 0.55 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 103.52% |
| SCHG240719P00075000 | 2024-01-19 2:27PM EDT | 75.00 | 0.50 | 0.20 | 3.80 | 0.00 | - | 10 | 11 | 94.19% |
| SCHG240719P00076000 | 2024-04-09 2:35PM EDT | 76.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 73.49% |
| SCHG240719P00077000 | 2024-05-09 11:59AM EDT | 77.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 4 | 3 | 69.87% |
| SCHG240719P00079000 | 2023-12-04 10:30AM EDT | 79.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SCHG240719P00080000 | 2024-06-10 1:18PM EDT | 80.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 4 | 61.67% |
| SCHG240719P00081000 | 2024-03-25 2:09PM EDT | 81.00 | 0.65 | 0.25 | 1.90 | 0.00 | - | 1 | 1 | 61.87% |
| SCHG240719P00082000 | 2024-04-22 1:14PM EDT | 82.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHG240719P00084000 | 2024-04-19 2:48PM EDT | 84.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SCHG240719P00085000 | 2024-06-10 1:18PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 31.59% |
| SCHG240719P00086000 | 2024-05-01 12:57PM EDT | 86.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 55.13% |
| SCHG240719P00087000 | 2024-04-19 12:37PM EDT | 87.00 | 2.70 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 55.62% |
| SCHG240719P00088000 | 2024-05-30 3:49PM EDT | 88.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 4 | 13 | 55.23% |
| SCHG240719P00089000 | 2024-04-29 11:50AM EDT | 89.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 46.95% |
| SCHG240719P00090000 | 2024-05-31 10:56AM EDT | 90.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 41.11% |
| SCHG240719P00091000 | 2024-04-11 11:02AM EDT | 91.00 | 1.95 | 0.30 | 2.95 | 0.00 | - | 4 | 0 | 57.03% |
| SCHG240719P00092000 | 2024-05-31 10:56AM EDT | 92.00 | 0.86 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 43.08% |
| SCHG240719P00094000 | 2024-05-30 10:00AM EDT | 94.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 36.16% |
| SCHG240719P00095000 | 2024-05-24 11:54AM EDT | 95.00 | 1.50 | 0.00 | 2.10 | 0.00 | - | 50 | 3 | 36.06% |
| SCHG240719P00096000 | 2024-05-30 3:47PM EDT | 96.00 | 2.50 | 0.20 | 1.95 | 0.00 | - | 14 | 14 | 31.52% |
| SCHG240719P00097000 | 2024-06-13 12:00PM EDT | 97.00 | 1.37 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 23.73% |
| SCHG240719P00100000 | 2024-02-07 2:01PM EDT | 100.00 | 10.80 | 7.20 | 10.50 | 0.00 | - | - | 0 | 74.55% |
© 2024 Yahoo. All rights reserved.