Schwab US Large-Cap ETF (SCHX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHX240517C00046000 | 2023-12-20 1:55PM EDT | 46.00 | 11.40 | 9.50 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
| SCHX240517C00048000 | 2023-10-31 2:58PM EDT | 48.00 | 3.90 | 6.60 | 8.90 | 0.00 | - | 2 | 2 | 0.00% |
| SCHX240517C00049000 | 2024-03-01 3:48PM EDT | 49.00 | 12.34 | 12.10 | 14.30 | 0.00 | - | 1 | 0 | 151.81% |
| SCHX240517C00050000 | 2024-03-18 10:01AM EDT | 50.00 | 11.60 | 8.10 | 10.00 | 0.00 | - | 2 | 5 | 77.44% |
| SCHX240517C00051000 | 2024-03-01 3:51PM EDT | 51.00 | 10.36 | 9.10 | 12.40 | 0.00 | - | 2 | 9 | 122.61% |
| SCHX240517C00052000 | 2024-01-23 1:14PM EDT | 52.00 | 6.30 | 6.20 | 10.90 | 0.00 | - | 3 | 9 | 82.08% |
| SCHX240517C00053000 | 2024-02-09 10:34AM EDT | 53.00 | 6.86 | 6.50 | 10.50 | 0.00 | - | 27 | 6 | 99.61% |
| SCHX240517C00054000 | 2024-04-26 1:17PM EDT | 54.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHX240517C00055000 | 2024-04-30 12:39PM EDT | 55.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHX240517C00056000 | 2024-04-30 3:51PM EDT | 56.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHX240517C00057000 | 2024-02-14 4:12PM EDT | 57.00 | 3.02 | 2.25 | 6.70 | 0.00 | - | 1 | 3 | 65.28% |
| SCHX240517C00058000 | 2024-04-25 1:12PM EDT | 58.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHX240517C00059000 | 2024-04-18 3:29PM EDT | 59.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHX240517C00060000 | 2024-05-01 3:04PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| SCHX240517C00061000 | 2024-04-29 10:55AM EDT | 61.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCHX240517C00062000 | 2024-04-29 10:57AM EDT | 62.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHX240517C00063000 | 2024-04-11 9:30AM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHX240517P00040000 | 2023-11-10 1:39PM EDT | 40.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 162.50% |
| SCHX240517P00045000 | 2024-04-23 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHX240517P00047000 | 2023-12-28 4:56PM EDT | 47.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.62% |
| SCHX240517P00049000 | 2023-12-26 1:32PM EDT | 49.00 | 0.38 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 94.78% |
| SCHX240517P00050000 | 2023-12-13 12:08PM EDT | 50.00 | 0.61 | 0.30 | 0.40 | 0.00 | - | 10 | 0 | 64.16% |
| SCHX240517P00051000 | 2024-01-19 10:33AM EDT | 51.00 | 0.42 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 77.83% |
| SCHX240517P00052000 | 2023-12-28 4:58PM EDT | 52.00 | 0.63 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 59.96% |
| SCHX240517P00053000 | 2024-01-30 1:32PM EDT | 53.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 47.27% |
| SCHX240517P00054000 | 2024-01-17 2:38PM EDT | 54.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | - | 1 | 63.28% |
| SCHX240517P00056000 | 2023-12-27 4:17PM EDT | 56.00 | 1.40 | 0.35 | 1.00 | 0.00 | - | 3 | 5 | 47.66% |
| SCHX240517P00057000 | 2024-03-13 9:30AM EDT | 57.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SCHX240517P00058000 | 2024-04-12 12:50PM EDT | 58.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SCHX240517P00059000 | 2024-05-01 2:11PM EDT | 59.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SCHX240517P00060000 | 2024-04-30 12:54PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHX240517P00061000 | 2024-04-03 11:44AM EDT | 61.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHX240517P00062000 | 2024-04-02 9:51AM EDT | 62.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SCHX240517P00063000 | 2024-03-21 2:57PM EDT | 63.00 | 1.50 | 3.50 | 6.20 | 0.00 | - | - | 1 | 51.42% |
© 2024 Yahoo. All rights reserved.