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 | 130.47% |
| SCHX240517C00050000 | 2024-03-18 10:01AM EDT | 50.00 | 11.60 | 8.10 | 10.00 | 0.00 | - | 2 | 5 | 0.00% |
| SCHX240517C00051000 | 2024-03-01 3:51PM EDT | 51.00 | 10.36 | 9.10 | 12.40 | 0.00 | - | 2 | 9 | 99.80% |
| SCHX240517C00052000 | 2024-01-23 1:14PM EDT | 52.00 | 6.30 | 6.20 | 10.90 | 0.00 | - | 3 | 9 | 126.71% |
| SCHX240517C00053000 | 2024-02-09 10:34AM EDT | 53.00 | 6.86 | 6.50 | 10.50 | 0.00 | - | 27 | 6 | 77.00% |
| SCHX240517C00054000 | 2024-04-26 1:17PM EDT | 54.00 | 6.76 | 6.30 | 7.10 | 0.00 | - | 1 | 17 | 56.06% |
| SCHX240517C00055000 | 2024-04-30 12:39PM EDT | 55.00 | 5.09 | 5.30 | 6.10 | 0.00 | - | 1 | 17 | 49.81% |
| SCHX240517C00056000 | 2024-04-30 3:51PM EDT | 56.00 | 4.00 | 4.30 | 5.20 | 0.00 | - | 3 | 135 | 46.78% |
| SCHX240517C00057000 | 2024-02-14 4:12PM EDT | 57.00 | 3.02 | 2.25 | 6.70 | 0.00 | - | 1 | 3 | 101.66% |
| SCHX240517C00058000 | 2024-04-25 1:12PM EDT | 58.00 | 2.00 | 2.40 | 3.10 | 0.00 | - | 1 | 46 | 30.47% |
| SCHX240517C00059000 | 2024-04-18 3:29PM EDT | 59.00 | 1.30 | 1.55 | 2.25 | 0.00 | - | 1 | 9 | 27.25% |
| SCHX240517C00060000 | 2024-05-02 11:43AM EDT | 60.00 | 0.30 | 0.80 | 1.40 | 0.00 | - | 1 | 55 | 22.39% |
| SCHX240517C00061000 | 2024-05-03 2:56PM EDT | 61.00 | 0.40 | 0.00 | 0.85 | -0.50 | -55.56% | 2 | 49 | 21.56% |
| SCHX240517C00062000 | 2024-05-02 1:07PM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 43 | 15.48% |
| SCHX240517C00063000 | 2024-04-11 9:30AM EDT | 63.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 22.85% |
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 | 179.79% |
| SCHX240517P00045000 | 2024-04-23 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 106.64% |
| SCHX240517P00047000 | 2023-12-28 4:56PM EDT | 47.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.14% |
| SCHX240517P00049000 | 2023-12-26 1:32PM EDT | 49.00 | 0.38 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 108.20% |
| SCHX240517P00050000 | 2023-12-13 12:08PM EDT | 50.00 | 0.61 | 0.30 | 0.40 | 0.00 | - | 10 | 0 | 74.61% |
| SCHX240517P00051000 | 2024-05-03 9:30AM EDT | 51.00 | 0.04 | 0.00 | 0.20 | -0.38 | -90.48% | 1 | 1 | 51.56% |
| SCHX240517P00052000 | 2023-12-28 4:58PM EDT | 52.00 | 0.63 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 70.80% |
| SCHX240517P00053000 | 2024-01-30 1:32PM EDT | 53.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 56.93% |
| SCHX240517P00054000 | 2024-01-17 2:38PM EDT | 54.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | - | 1 | 58.15% |
| SCHX240517P00056000 | 2023-12-27 4:17PM EDT | 56.00 | 1.40 | 0.35 | 1.00 | 0.00 | - | 3 | 5 | 50.10% |
| 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 | 0.25 | 0.00 | - | 6 | 7 | 23.73% |
| SCHX240517P00059000 | 2024-05-01 2:11PM EDT | 59.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 23.00% |
| SCHX240517P00060000 | 2024-05-03 3:09PM EDT | 60.00 | 0.35 | 0.15 | 0.50 | -0.30 | -46.15% | 1 | 3 | 16.46% |
| SCHX240517P00061000 | 2024-04-03 11:44AM EDT | 61.00 | 0.95 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 21.14% |
| SCHX240517P00062000 | 2024-04-02 9:51AM EDT | 62.00 | 1.26 | 2.05 | 4.10 | 0.00 | - | 25 | 0 | 70.41% |
| SCHX240517P00063000 | 2024-03-21 2:57PM EDT | 63.00 | 1.50 | 3.50 | 6.20 | 0.00 | - | - | 1 | 73.34% |
© 2024 Yahoo. All rights reserved.