Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.50 +35.11 (+0.70%) Dow
38,160.51 +257.22 (+0.68%) Nasdaq
15,791.33 +185.85 (+1.19%) Bitcoin USD
58,982.36 +1,823.04 (+3.19%) CMC Crypto 200
1,275.11 +4.37 (+0.34%)
Schwab U.S. Dividend Equity ETF (SCHD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
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 | 38.53% |
| SCHD240517C00070000 | 2024-04-19 12:51PM EDT | 70.00 | 6.90 | 6.60 | 7.40 | 0.00 | - | 1 | 1 | 38.28% |
| SCHD240517C00071000 | 2024-04-22 2:20PM EDT | 71.00 | 6.99 | 5.80 | 6.40 | 0.00 | - | - | 1 | 34.13% |
| SCHD240517C00072000 | 2024-05-01 12:52PM EDT | 72.00 | 5.10 | 5.20 | 5.40 | 0.00 | - | 3 | 12 | 29.93% |
| SCHD240517C00073000 | 2024-05-02 1:14PM EDT | 73.00 | 4.30 | 4.00 | 4.40 | +0.40 | +10.26% | 2 | 1 | 25.68% |
| SCHD240517C00074000 | 2024-04-30 3:31PM EDT | 74.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 11 | 21.29% |
| SCHD240517C00075000 | 2024-05-01 10:19AM EDT | 75.00 | 2.25 | 2.30 | 2.45 | 0.00 | - | 4 | 225 | 17.73% |
| SCHD240517C00076000 | 2024-05-02 12:44PM EDT | 76.00 | 1.44 | 1.50 | 1.60 | +0.04 | +2.86% | 1 | 116 | 15.21% |
| SCHD240517C00077000 | 2024-05-02 12:44PM EDT | 77.00 | 0.82 | 0.80 | 0.95 | +0.02 | +2.50% | 18 | 680 | 14.21% |
| SCHD240517C00078000 | 2024-05-02 1:09PM EDT | 78.00 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 13 | 1,226 | 12.01% |
| SCHD240517C00079000 | 2024-05-02 1:21PM EDT | 79.00 | 0.11 | 0.10 | 0.15 | -0.04 | -21.05% | 24 | 1,501 | 11.52% |
| SCHD240517C00080000 | 2024-05-02 1:16PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.07 | -58.33% | 34 | 1,817 | 11.52% |
| SCHD240517C00081000 | 2024-05-01 12:16PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 14.45% |
| SCHD240517C00082000 | 2024-05-01 3:57PM EDT | 82.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 548 | 19.92% |
| SCHD240517C00083000 | 2024-04-25 9:38AM EDT | 83.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 19.92% |
| SCHD240517C00084000 | 2024-04-23 2:29PM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 22.46% |
| SCHD240517C00085000 | 2024-04-12 11:51AM EDT | 85.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 14 | 33.11% |
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 | 40.63% |
| SCHD240517P00069000 | 2024-04-23 3:12PM EDT | 69.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 28.13% |
| SCHD240517P00070000 | 2024-04-29 10:37AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 25.00% |
| SCHD240517P00071000 | 2024-04-19 3:50PM EDT | 71.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 29.69% |
| SCHD240517P00072000 | 2024-04-22 1:31PM EDT | 72.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 11 | 159 | 23.93% |
| SCHD240517P00073000 | 2024-05-01 10:36AM EDT | 73.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 54 | 18.26% |
| SCHD240517P00074000 | 2024-05-02 12:05PM EDT | 74.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 4 | 129 | 14.65% |
| SCHD240517P00075000 | 2024-05-02 10:03AM EDT | 75.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 11 | 616 | 13.72% |
| SCHD240517P00076000 | 2024-05-02 1:18PM EDT | 76.00 | 0.32 | 0.30 | 0.35 | +0.02 | +6.67% | 22 | 701 | 12.04% |
| SCHD240517P00077000 | 2024-05-02 12:20PM EDT | 77.00 | 0.78 | 0.60 | 0.70 | +0.33 | +73.33% | 4 | 625 | 11.43% |
| SCHD240517P00078000 | 2024-05-01 11:47AM EDT | 78.00 | 1.15 | 1.15 | 1.30 | -0.15 | -11.54% | 1 | 451 | 11.50% |
| SCHD240517P00079000 | 2024-04-30 10:46AM EDT | 79.00 | 1.98 | 1.90 | 2.05 | +0.48 | +32.00% | 1 | 99 | 10.74% |
| SCHD240517P00080000 | 2024-04-24 1:58PM EDT | 80.00 | 2.00 | 2.85 | 3.30 | 0.00 | - | 2 | 31 | 20.78% |
| SCHD240517P00081000 | 2024-04-17 3:22PM EDT | 81.00 | 5.46 | 3.80 | 4.10 | 0.00 | - | 2 | 3 | 19.39% |
| SCHD240517P00082000 | 2024-04-10 11:30AM EDT | 82.00 | 3.92 | 4.80 | 5.30 | 0.00 | - | 6 | 4 | 28.61% |
© 2024 Yahoo. All rights reserved.