NYSEArca - Nasdaq Real Time Price USD
Schwab U.S. Dividend Equity ETF (SCHD)
26.17
-0.02
(-0.08%)
At close: 4:00:00 PM EDT
26.17
+0.00
+(0.02%)
After hours: 5:14:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD250530C00023000 | 5/15/2025 9:35 AM | 23 | 2.80 | 1.85 | 3.60 | 0.00 | 0.00% | 5 | 6 | 296.09% |
| SCHD250530C00023500 | 5/20/2025 2:42 PM | 23.5 | 2.95 | 0.60 | 4.70 | 0.00 | 0.00% | 1 | 0 | 617.97% |
| SCHD250530C00024000 | 5/23/2025 9:44 AM | 24 | 1.78 | 1.60 | 2.40 | 0.00 | 0.00% | 6 | 12 | 180.47% |
| SCHD250530C00024500 | 5/30/2025 3:16 PM | 24.5 | 1.71 | 1.40 | 1.75 | 0.01 | 0.59% | 5 | 9 | 105.47% |
| SCHD250530C00025000 | 5/29/2025 1:50 PM | 25 | 1.09 | 1.05 | 1.35 | 0.00 | 0.00% | 16 | 141 | 62.50% |
| SCHD250530C00025500 | 5/30/2025 3:31 PM | 25.5 | 0.77 | 0.65 | 1.15 | 0.14 | 22.22% | 18 | 109 | 91.80% |
| SCHD250530C00026000 | 5/30/2025 3:52 PM | 26 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1,575 | 2,433 | 27.34% |
| SCHD250530C00026500 | 5/30/2025 11:42 AM | 26.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 36 | 832 | 30.08% |
| SCHD250530C00027000 | 5/29/2025 9:30 AM | 27 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 528 | 53.91% |
| SCHD250530C00027500 | 5/27/2025 9:30 AM | 27.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 62.50% |
| SCHD250530C00028000 | 5/27/2025 10:16 AM | 28 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4 | 79.69% |
| SCHD250530C00028500 | 5/30/2025 9:41 AM | 28.5 | 0.40 | 0.00 | 0.05 | 0.35 | 700.00% | 1 | 1 | 95.31% |
| SCHD250530C00031500 | 5/29/2025 11:47 AM | 31.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3 | 179.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD250530P00020500 | 5/28/2025 12:37 PM | 20.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 2 | 320.31% |
| SCHD250530P00021000 | 5/28/2025 12:37 PM | 21 | 0.28 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 11 | 215.63% |
| SCHD250530P00022000 | 5/14/2025 1:44 PM | 22 | 2.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 341.02% |
| SCHD250530P00023000 | 5/28/2025 2:20 PM | 23 | 0.62 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 137.50% |
| SCHD250530P00023500 | 5/28/2025 2:20 PM | 23.5 | 0.77 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 250.00% |
| SCHD250530P00024000 | 5/27/2025 2:20 PM | 24 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 15 | 126.56% |
| SCHD250530P00024500 | 5/27/2025 9:30 AM | 24.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 64 | 113.28% |
| SCHD250530P00025000 | 5/23/2025 3:11 PM | 25 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 113 | 240 | 59.38% |
| SCHD250530P00025500 | 5/30/2025 3:46 PM | 25.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 307 | 47.66% |
| SCHD250530P00026000 | 5/30/2025 1:27 PM | 26 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 28 | 392 | 21.09% |
| SCHD250530P00026500 | 5/30/2025 3:57 PM | 26.5 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 79 | 377 | 21.88% |
| SCHD250530P00027000 | 5/29/2025 11:57 AM | 27 | 1.05 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 3 | 60.16% |
| SCHD250530P00027500 | 5/30/2025 3:31 PM | 27.5 | 1.25 | 0.90 | 1.60 | -0.05 | -3.85% | 1 | 1 | 135.16% |
| SCHD250530P00028000 | 5/27/2025 10:38 AM | 28 | 1.90 | 0.55 | 3.90 | 0.00 | 0.00% | 100 | 0 | 189.45% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.54
+3.71%
IGV iShares Expanded Tech-Software Sector ETF
103.65
+1.27%
ONEO SPDR Russell 1000 Momentum Focus ETF
119.83
+1.23%
ABFL Abacus FCF Leaders ETF
69.15
+1.16%
GDXJ VanEck Junior Gold Miners ETF
65.32
+1.15%
CIBR First Trust NASDAQ Cybersecurity ETF
71.82
+1.11%
XHS SPDR S&P Health Care Services ETF
97.40
+1.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
224.56
+1.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.84
+1.02%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.47
+0.99%
IAK iShares U.S. Insurance ETF
136.27
+0.99%
FUTY Fidelity MSCI Utilities Index ETF
52.80
+0.98%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.43
+0.96%
IWP iShares Russell Mid-Cap Growth ETF
132.94
+0.93%
CEFS Saba Closed-End Funds ETF
21.85
+0.92%
VPU Vanguard Utilities Index Fund ETF Shares
176.96
+0.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
111.92
+0.84%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.94
+0.80%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.07
+0.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.73
+0.76%
UTES Virtus Reaves Utilities ETF
72.67
+0.75%
IYK iShares US Consumer Staples ETF
71.68
+0.74%
KIE SPDR S&P Insurance ETF
59.14
+0.73%
FXU First Trust Utilities AlphaDEX Fund
42.74
+0.71%
GII SPDR S&P Global Infrastructure ETF
67.09
+0.70%
PPA Invesco Aerospace & Defense ETF
133.43
+0.69%
PWB Invesco Dynamic Large Cap Growth ETF
110.38
+0.67%
QGRO American Century U.S. Quality Growth ETF
104.63
+0.65%
PCEF Invesco CEF Income Composite ETF
19.06
+0.63%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.65
+0.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.39
+0.60%
MMTM SPDR S&P 1500 Momentum Tilt ETF
255.60
+0.59%
VUSE Vident U.S. Equity Strategy ETF
60.63
+0.57%
RING iShares MSCI Global Gold Miners ETF
42.31
+0.57%
GOEX Global X Gold Explorers ETF
44.98
+0.56%
PPH VanEck Pharmaceutical ETF
87.99
+0.56%
EQWL Invesco S&P 100 Equal Weight ETF
106.05
+0.56%
RTH VanEck Retail ETF
234.89
+0.53%
MTUM iShares MSCI USA Momentum Factor ETF
231.54
+0.53%
ITA iShares U.S. Aerospace & Defense ETF
177.24
+0.53%
EWL iShares MSCI Switzerland ETF
55.18
+0.51%
IDMO Invesco S&P International Developed Momentum ETF
49.90
+0.50%
IGF iShares Global Infrastructure ETF
59.00
+0.49%
FCOM Fidelity MSCI Communication Services Index ETF
60.41
+0.48%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
34.45
+0.47%
MAGA Point Bridge America First ETF
48.68
+0.47%
IETC iShares U.S. Tech Independence Focused ETF
87.31
+0.44%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.67
+0.44%
EVX VanEck Environmental Services ETF
37.49
+0.43%
REZ iShares Residential and Multisector Real Estate ETF
83.54
+0.43%
PFM Invesco Dividend Achievers ETF
46.66
+0.43%
EWJV iShares MSCI Japan Value ETF
35.36
+0.43%
WTMF WisdomTree Managed Futures Strategy Fund
34.82
+0.42%
XLC The Communication Services Select Sector SPDR ETF Fund
101.40
+0.42%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.02
+0.41%
IGRO iShares International Dividend Growth ETF
78.58
+0.41%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.29
+0.41%
QUS SPDR MSCI USA StrategicFactors ETF
159.15
+0.40%
EWC iShares MSCI Canada ETF
44.96
+0.40%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.73
+0.40%
VPC Virtus Private Credit ETF
20.73
+0.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.43
+0.38%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.45
+0.37%
DXJ WisdomTree Japan Hedged Equity Fund
113.68
+0.36%
QWLD SPDR MSCI World StrategicFactors ETF
132.42
+0.36%
USTB VictoryShares Short-Term Bond ETF
50.77
+0.36%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.17
+0.35%
YLDE Franklin ClearBridge Enhanced Income ETF
51.72
+0.35%
SPVU Invesco S&P 500 Enhanced Value ETF
50.39
+0.35%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.43
+0.34%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.96
+0.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.09
+0.33%
TLH iShares 10-20 Year Treasury Bond ETF
99.70
+0.33%
TBLU Tortoise Global Water ESG Fund
51.72
+0.33%
JMOM JPMorgan U.S. Momentum Factor ETF
60.87
+0.33%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.06
+0.33%
USMF WisdomTree U.S. Multifactor Fund
50.69
+0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.60
+0.31%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.58
+0.31%
JQUA JPMorgan U.S. Quality Factor ETF
58.85
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.51
+0.31%
EQL ALPS Equal Sector Weight ETF
42.74
+0.31%
CWS AdvisorShares Focused Equity ETF
68.43
+0.30%
KORP American Century Diversified Corporate Bond ETF
46.34
+0.30%
SCHP Schwab U.S. TIPS ETF
26.51
+0.30%
DEUS Xtrackers Russell US Multifactor ETF
55.05
+0.30%
IEF iShares 7-10 Year Treasury Bond ETF
94.57
+0.30%
ULVM VictoryShares US Value Momentum ETF
81.83
+0.29%
IMTM iShares MSCI Intl Momentum Factor ETF
44.69
+0.29%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.82
+0.29%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.72
+0.28%
SPVM Invesco S&P 500 Value with Momentum ETF
57.88
+0.27%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.12
+0.27%
IEI iShares 3-7 Year Treasury Bond ETF
118.19
+0.27%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.29
+0.27%
FBND Fidelity Total Bond ETF
45.21
+0.27%
YYY Amplify High Income ETF
11.44
+0.26%
BIV Vanguard Intermediate-Term Bond Index Fund
76.41
+0.26%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.23
+0.26%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.04
+0.26%