Optionistics

ACET Stock Prices

Data as of

Last
3.81
Change
+0.00
Open
3.80
Previous
3.81
High
3.86
Low
3.71
Bid
-
Ask
-
Volume
178,816
Trades
-
Dividend
0.07
Yield
2.45%
Ex-Div
Sep 7, 2017
Impl Vol
3.229
Hist Vol
2.924
Opt Volume
2
Open Int
842

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20263.803.863.713.81+0.00178,81623.2292.924
Oct 27, 20263.943.973.773.81-0.13178,10400.0002.925
Oct 26, 20264.004.063.813.94-0.05162,46000.0002.924
Oct 23, 20264.224.293.963.99-0.29161,74910.0002.924
Oct 22, 20264.504.724.214.28-0.21156,32560.0002.924
Oct 21, 20264.524.744.444.49-0.03179,83410.0002.924
Oct 20, 20264.534.724.494.52-0.01126,51130.0002.925
Oct 19, 20264.574.754.394.53-0.04228,431130.4852.925
Oct 16, 20265.145.144.574.57-0.57188,437311.2192.925
Oct 15, 20264.905.174.885.14+0.25154,99030.0002.923
Oct 14, 20265.105.274.804.89-0.22357,65610.0002.927
Oct 13, 20265.535.535.105.11-0.42324,78560.0002.927
Oct 12, 20265.555.845.175.53-0.08145,10910.0002.926
Oct 9, 20265.726.055.615.61-0.13189,7961082.6852.926
Oct 8, 20266.166.175.555.74-0.44485,3222062.6472.926
Oct 7, 20266.216.446.126.18-0.07212,16560.8182.926
Oct 6, 20266.526.556.216.25-0.22134,99762.7492.931
Oct 5, 20266.536.696.286.47-0.03152,146440.0002.936
Oct 2, 20266.706.826.506.50+0.00164,613110.8492.936
Oct 1, 20267.067.176.646.64-0.50148,8841020.7962.931
Sep 30, 20266.807.286.717.14+0.31210,8103271.2892.930
Sep 29, 20266.417.066.376.83+0.48664,653222.2552.930
Sep 28, 20267.967.966.256.35-2.672,121,9266220.6072.929
Sep 25, 20268.299.118.299.02+0.75441,3421691.5822.906
Sep 24, 20268.498.497.898.27-0.22358,5491091.3872.905
Sep 23, 20269.129.318.428.49-0.65262,4001221.4832.905
Sep 22, 20269.009.448.989.15+0.2187,3622221.4632.904
Sep 21, 20269.239.248.788.93-0.2549,48081.8242.904
Sep 18, 20268.969.418.769.18+0.17114,115251.3012.904
Sep 17, 20269.209.338.869.01-0.04130,501100.0002.904
Sep 16, 20268.529.448.459.05+0.54257,706621.4072.905
Sep 15, 20269.709.707.918.51-1.19478,949861.7812.905
Sep 14, 20269.519.849.429.70+0.12124,7551262.3212.901
Sep 11, 20269.659.809.389.58+0.05119,305981.5932.903
Sep 10, 20269.469.689.319.53-0.01118,969181.1992.904
Sep 9, 20269.679.959.449.54-0.1992,8532491.1952.904
Sep 8, 20269.619.979.389.73+0.0081,8401651.2782.904
Sep 4, 20269.339.769.269.59+0.1644,50581.9432.899
Sep 3, 20269.269.649.059.43+0.1778,73441.4992.899
Sep 2, 20269.359.659.009.26+0.0060,952261.4832.899
Sep 1, 20268.879.458.779.26+0.56132,674791.4912.899
Aug 31, 20268.929.078.628.70-0.36111,20550.0002.904
Aug 28, 20269.229.258.769.06+0.05111,208451.1392.905
Aug 27, 20269.009.188.849.01+0.06207,62121.1832.905
Aug 26, 20268.989.048.638.95-0.05119,32420.0002.905
Aug 25, 20268.989.158.789.00+0.1069,861371.2102.905
Aug 24, 20269.219.218.748.90-0.2964,32980.7332.905
Aug 21, 20269.429.639.109.19-0.1980,491821.1292.905
Aug 20, 20269.629.659.089.38-0.1161,49810.0002.905
Aug 19, 20268.999.608.999.49+0.3884,5411210.0002.906
Aug 18, 20268.759.228.709.11+0.37101,4111691.0782.907
Aug 17, 20268.468.998.468.74+0.3693,22530.0002.909
Aug 14, 20268.308.388.158.38+0.1257,63810.0002.909
Aug 13, 20268.358.508.258.26+0.0051,25300.0002.909
Aug 12, 20268.308.358.188.26+0.0339,613110.0002.910
Aug 11, 20268.158.297.938.23+0.1265,74710.0002.911
Aug 10, 20267.968.237.858.11+0.1385,70181.1252.911
Aug 7, 20268.128.307.987.98+0.0580,224471.2282.913
Aug 6, 20268.718.887.427.93-1.23179,572621.1312.913
Aug 5, 20269.319.509.019.16-0.0543,21580.0002.909
Aug 4, 20269.359.479.199.21-0.0395,392270.0002.910
Aug 3, 20269.089.849.009.24+0.13135,42871.5272.910
Jul 31, 20268.979.218.559.11+0.05123,285510.0002.910
Jul 30, 20268.389.118.339.06+0.7660,65741.6792.910
Jul 29, 20268.288.438.098.30+0.1092,129791.4012.909
Jul 28, 20268.108.467.788.20+0.1454,72900.0002.910

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 7, 2017Sep 21, 20170.070.262.45%
Jun 7, 2017Jun 23, 20170.070.261.79%
Sep 7, 2016Sep 20, 20160.070.261.04%
Jun 7, 2016Jun 24, 20160.060.241.04%
Mar 9, 2016Mar 25, 20160.060.241.04%
Dec 15, 2015Dec 28, 20150.060.241.04%
Sep 17, 2015Oct 2, 20150.060.241.04%
Jun 9, 2015Jun 25, 20150.060.241.04%
Mar 10, 2015Mar 26, 20150.060.241.08%
Dec 11, 2014Dec 29, 20140.060.241.13%
Sep 11, 2014Sep 29, 20140.060.241.08%
Jun 10, 2014Jun 27, 20140.060.241.40%

Split History

Split DateFactorAnnounced
Jan 11, 20050.667Dec 3, 2004
Jan 5, 20040.667Dec 4, 2003
Jan 3, 20030.667Dec 5, 2002