Optionistics

AMSF Stock Prices

Data as of

Last
25.30
Change
-0.16
Open
25.42
Previous
25.46
High
25.54
Low
25.13
Bid
-
Ask
-
Volume
260,359
Trades
-
Dividend
3.50
Yield
1.25%
Ex-Div
Dec 13, 2017
Impl Vol
0.377
Hist Vol
0.293
Opt Volume
41
Open Int
315

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202625.4225.5425.1325.30-0.16260,359410.3770.293
Oct 27, 202626.1226.1325.2225.46-0.77284,81300.0000.294
Oct 26, 202626.4026.6026.1426.23-0.08240,0392000.0000.292
Oct 23, 202626.3426.5926.1126.31-0.27263,65900.0000.292
Oct 22, 202625.6426.6125.6426.58+1.06299,7591000.0000.292
Oct 21, 202625.2725.5325.1325.52+0.17363,73210.4990.289
Oct 20, 202625.5225.7825.0125.35+0.01414,83600.0000.289
Oct 19, 202624.9925.3824.9925.34+0.09351,349140.5960.290
Oct 16, 202625.0325.3224.6025.25+0.21253,91770.0000.290
Oct 15, 202625.0025.5124.7325.04+0.40297,24920.0000.291
Oct 14, 202624.4924.8624.1324.64-0.01302,195100.3540.291
Oct 13, 202624.9124.9724.2524.65-0.31417,96300.0000.292
Oct 12, 202624.4624.9824.0224.96+0.55452,53410.0000.292
Oct 9, 202624.5924.8324.3324.41-0.33316,63300.0000.291
Oct 8, 202624.2524.7524.1024.74+0.45517,06800.0000.292
Oct 7, 202623.5524.3123.5524.29+0.69430,56200.0000.291
Oct 6, 202623.2323.6923.2223.60+0.32347,89400.0000.289
Oct 5, 202623.5623.7523.2223.28-0.31448,08420.0000.289
Oct 2, 202623.8223.9523.5023.59+0.00472,73310.0000.289
Oct 1, 202623.7323.9023.4223.68+0.05494,7021510.0000.289
Sep 30, 202623.9223.9223.3523.63-0.24584,93100.0000.289
Sep 29, 202623.6323.9623.3423.87+0.11403,5061500.0000.289
Sep 28, 202623.5623.8423.2023.76+0.25564,53600.0000.289
Sep 25, 202623.9023.9923.5023.51-0.32924,20910.4310.289
Sep 24, 202624.5724.6223.8023.83-0.54447,16500.0000.289
Sep 23, 202624.4924.6924.2124.37-0.19380,89600.0000.288
Sep 22, 202624.6324.7324.1824.56+0.00411,02821.3900.288
Sep 21, 202624.8025.1324.5224.56-0.06408,16300.0000.288
Sep 18, 202624.4224.8224.1524.62-0.053,245,14580.4580.289
Sep 17, 202624.7724.8724.3924.67-0.04382,76610.0000.289
Sep 16, 202624.6324.9324.5324.71-0.09375,59600.0000.290
Sep 15, 202625.1025.1024.6624.80-0.30396,73320.3020.290
Sep 14, 202624.9925.4324.7725.10+0.32403,92000.0000.291
Sep 11, 202624.5024.7824.1124.78+0.12440,78800.0000.292
Sep 10, 202624.9424.9924.1724.66-0.14650,22420.1580.292
Sep 9, 202624.8225.0524.5624.80-0.10689,62520.0000.292
Sep 8, 202625.7125.8424.8224.90+0.00590,410310.2660.292
Sep 4, 202625.9926.2225.7425.99-0.32364,16410.4130.292
Sep 3, 202626.3026.5026.0426.31+0.17311,63000.0000.294
Sep 2, 202625.9426.3825.8526.14+0.20296,62570.4100.294
Sep 1, 202626.0426.3025.7625.94-0.10346,02920.0000.293
Aug 31, 202626.1226.3425.6326.04-0.21430,81400.0000.294
Aug 28, 202626.1426.6726.1426.25+0.11244,50500.0000.294
Aug 27, 202626.0226.1825.7026.14-0.15203,06200.0000.294
Aug 26, 202626.3526.4426.0626.29+0.11164,86850.2800.294
Aug 25, 202626.4626.4826.1126.18-0.23281,07200.0000.294
Aug 24, 202626.1926.7026.0026.42+0.40270,84600.0000.294
Aug 21, 202625.7426.0525.6526.01+0.31386,684160.3660.294
Aug 20, 202626.1326.5425.6625.70-0.48324,26810.3360.294
Aug 19, 202626.7526.8526.0826.18-0.35361,13530.5800.294
Aug 18, 202626.8126.9426.3726.53+0.12500,645260.0000.294
Aug 17, 202627.5327.7526.3226.41-1.24446,150370.4800.294
Aug 14, 202627.4528.0227.2227.65+0.45470,23800.0000.291
Aug 13, 202628.1528.4127.0927.20-0.671,790,52520.0000.290
Aug 12, 202628.2528.2527.8027.87-0.15298,80920.0000.290
Aug 11, 202628.1328.3427.9428.02-0.12370,12310.2900.290
Aug 10, 202628.9629.1128.0228.14-0.98375,14510.3570.290
Aug 7, 202629.5529.8729.0029.12-0.61211,54810.0000.288
Aug 6, 202630.1730.2729.5629.73-0.11172,27600.0000.288
Aug 5, 202629.9530.0529.5229.84+0.06214,279140.3720.288
Aug 4, 202629.7930.2329.4529.78-0.40356,578130.3340.288
Aug 3, 202629.4830.3629.3530.18+1.14497,29300.0000.289
Jul 31, 202629.0529.3328.9629.04-0.31371,92700.0000.287
Jul 30, 202630.2930.4628.9429.35-0.68282,36340.3240.287
Jul 29, 202630.5330.9229.9330.03-0.58268,63000.0000.287
Jul 28, 202630.6331.0630.3130.61+0.55270,17160.3010.286

Dividend History

Ex-DatePay DateAmountAnnualYield
Dec 13, 2017Dec 28, 20173.5014.001.25%
Sep 7, 2017Sep 22, 20170.200.801.39%
Jun 7, 2017Jun 23, 20170.200.801.50%
Dec 13, 2016Dec 29, 20160.180.721.15%
Sep 7, 2016Sep 23, 20160.180.721.15%
Jun 8, 2016Jun 24, 20160.180.721.15%
Mar 10, 2016Mar 28, 20160.180.721.15%
Dec 10, 2015Dec 28, 20153.1512.601.15%
Sep 9, 2015Sep 25, 20150.150.601.15%
Jun 10, 2015Jun 26, 20150.150.601.15%
Mar 11, 2015Mar 27, 20150.150.602.24%
Dec 10, 2014Dec 26, 20141.124.482.24%

Split History

Split DateFactorAnnounced
No splits on record.