Optionistics

AEG Stock Prices

Data as of

Last
8.59
Change
+0.29
Open
8.50
Previous
8.30
High
8.64
Low
8.46
Bid
-
Ask
-
Volume
2,252,542
Trades
-
Dividend
0.15
Yield
5.22%
Ex-Div
Aug 17, 2017
Split Date
-
Impl Vol
0.0%
Hist Vol
24.5%
Opt Volume
1
Open Int
3,626

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20268.508.648.468.59+0.292,252,54210.0000.245
Nov 6, 20268.318.408.298.30-0.162,483,93650.3780.243
Nov 5, 20268.608.638.438.46-0.127,178,20800.0000.243
Nov 4, 20268.548.598.458.58+0.376,883,843320.2640.242
Nov 3, 20268.258.288.208.21-0.013,334,74100.0000.238
Nov 2, 20268.248.308.208.22+0.045,198,10300.0000.238
Oct 30, 20268.228.238.138.18-0.124,391,5868100.3320.238
Oct 29, 20268.308.318.278.30+0.084,303,65540.2750.238
Oct 28, 20268.268.278.198.22+0.005,187,25910.2790.238
Oct 27, 20268.198.258.188.22+0.074,971,49510.2940.238
Oct 26, 20268.208.238.148.15+0.053,340,02310.4640.238
Oct 23, 20268.048.138.038.10-0.117,513,71300.0000.238
Oct 22, 20268.178.248.138.21-0.187,070,461110.3330.238
Oct 21, 20268.418.438.358.39+0.0711,716,02940.4560.237
Oct 20, 20268.258.398.258.32+0.128,576,26590.2760.237
Oct 19, 20268.238.258.188.20-0.126,496,136130.2360.236
Oct 16, 20268.348.398.298.32+0.059,308,57820.0000.237
Oct 15, 20268.348.368.248.27+0.0311,528,39400.0000.238
Oct 14, 20268.248.268.218.24-0.0911,800,56240.0000.238
Oct 13, 20268.388.388.278.33+0.034,231,19810.0000.238
Oct 12, 20268.308.348.288.30+0.063,067,32350.5600.238
Oct 9, 20268.268.288.238.24-0.034,465,23160.4180.238
Oct 8, 20268.288.348.218.27-0.088,983,2361920.0000.238
Oct 7, 20268.358.398.328.35-0.134,530,4281310.0000.239
Oct 6, 20268.568.578.488.48-0.014,015,504220.4500.238
Oct 5, 20268.478.528.458.49+0.045,012,410240.7150.238
Oct 2, 20268.438.538.438.45+0.0013,185,0561050.0000.238
Oct 1, 20268.518.558.408.49-0.145,878,5926210.0000.238
Sep 30, 20268.718.758.628.63-0.163,789,290260.5100.238
Sep 29, 20268.798.808.738.79-0.013,549,871620.5620.237
Sep 28, 20268.898.918.808.80-0.096,415,030170.4370.237
Sep 25, 20268.938.958.848.89+0.088,636,093620.2490.237
Sep 24, 20268.768.848.758.81+0.064,613,3011410.4080.238
Sep 23, 20268.858.928.758.75-0.204,023,6643770.3530.238
Sep 22, 20269.079.098.918.95-0.144,405,772140.0000.237
Sep 21, 20269.149.159.099.09+0.053,560,223220.2370.237
Sep 18, 20268.969.068.969.04-0.072,610,880190.5090.237
Sep 17, 20269.129.169.099.11+0.092,292,22510.0000.237
Sep 16, 20269.069.138.949.02-0.043,829,061210.3720.237
Sep 15, 20269.109.138.989.06+0.005,162,415200.6490.238
Sep 14, 20269.069.098.989.06-0.015,188,3431,1820.3290.239
Sep 11, 20269.159.169.079.08+0.024,905,446170.2390.239
Sep 10, 20269.089.109.009.05-0.012,566,46450.0000.239
Sep 9, 20269.119.139.069.06-0.063,355,30500.0000.239
Sep 8, 20269.239.259.129.12+0.003,787,681320.2800.239
Sep 4, 20269.229.279.149.14-0.066,596,407310.3100.238
Sep 3, 20269.129.209.119.20-0.053,419,178460.3240.241
Sep 2, 20269.249.329.229.25+0.074,721,784670.0000.241
Sep 1, 20269.219.259.169.18+0.044,871,4721290.4050.241
Aug 31, 20269.279.289.149.14-0.054,827,6371300.4260.241
Aug 28, 20269.249.289.159.19+0.049,003,552750.3050.241
Aug 27, 20269.179.219.119.15-0.063,806,4391550.6830.241
Aug 26, 20269.249.299.219.21+0.003,332,693230.3710.241
Aug 25, 20269.239.259.159.21+0.023,851,748260.1980.241
Aug 24, 20269.159.239.159.19+0.203,462,8782910.2370.242
Aug 21, 20269.049.058.988.99-0.023,461,473200.3530.241
Aug 20, 20269.019.138.969.01-0.274,501,086660.3960.252
Aug 19, 20269.399.409.279.28-0.134,969,3002240.3270.250
Aug 18, 20269.519.539.419.41-0.034,353,4332000.3710.250
Aug 17, 20269.519.569.439.44-0.014,332,4411350.7610.250
Aug 14, 20269.489.519.459.45+0.072,673,41280.4210.250
Aug 13, 20269.409.439.349.38-0.022,934,364130.7120.250
Aug 12, 20269.429.449.409.40+0.012,535,154400.0000.250
Aug 11, 20269.459.509.399.39-0.063,755,1591470.3260.251
Aug 10, 20269.519.589.459.45-0.084,075,582240.2780.250

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 17, 2017Sep 15, 20170.150.315.22%
May 23, 2017Jun 23, 20170.140.295.70%
Aug 18, 2016Sep 16, 20160.150.293.66%
May 23, 2016Jun 24, 20160.140.293.66%
Aug 20, 2015Sep 18, 20150.130.273.66%
May 21, 2015Jun 19, 20150.140.273.66%
Aug 21, 2014Sep 19, 20140.150.593.80%
May 22, 2014Jun 20, 20140.150.602.93%
Aug 15, 2013Sep 13, 20130.150.593.10%
May 17, 2013Jun 14, 20130.150.593.99%
Aug 16, 2012Sep 14, 20120.120.492.00%
Aug 8, 2008Sep 15, 20080.451.810.00%

Split History

Split DateFactorAnnounced
No splits on record.