Optionistics

AOR Stock Prices

Data as of

Last
68.37
Change
+1.03
Open
67.83
Previous
67.34
High
68.53
Low
67.78
Bid
-
Ask
-
Volume
1,131,958
Trades
-
Dividend
0.15
Yield
1.42%
Ex-Div
Apr 4, 2017
Split Date
-
Impl Vol
0.0%
Hist Vol
9.5%
Opt Volume
0
Open Int
40

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202667.8368.5367.7868.37+1.031,131,95800.0000.095
Nov 6, 202667.3367.5867.2067.34+0.08881,02500.0000.094
Nov 5, 202668.7868.7867.2467.26-1.61628,68910.0000.094
Nov 4, 202668.5668.9868.5668.87+0.81735,74500.0000.091
Nov 3, 202668.1968.2368.0268.06-0.05736,69200.0000.090
Nov 2, 202668.4968.6568.0768.11-0.04719,97600.0000.090
Oct 30, 202668.4568.5567.8468.15-0.63834,44810.1330.090
Oct 29, 202668.7268.8368.5968.78+0.00577,30300.0000.090
Oct 28, 202668.7868.8668.5568.78+0.13524,35320.1470.090
Oct 27, 202668.5868.7268.3868.65+0.30417,00900.0000.090
Oct 26, 202668.3368.5068.1768.35+0.21736,58800.0000.090
Oct 23, 202668.1968.3068.0068.14-0.22472,13620.1070.090
Oct 22, 202668.4268.4468.1868.36-0.36702,68300.0000.090
Oct 21, 202668.5968.8068.5068.72+0.23576,93700.0000.090
Oct 20, 202668.3568.7168.2368.49+0.23368,11200.0000.090
Oct 19, 202668.3068.5168.2568.26-0.02722,69210.0970.090
Oct 16, 202668.6568.7768.1668.28-0.372,216,72000.0000.090
Oct 15, 202668.2768.6768.2568.65+0.28806,02200.0000.090
Oct 14, 202668.4068.5568.2068.37-0.41456,08000.0000.090
Oct 13, 202668.8368.8668.6568.78+0.03581,87800.0000.090
Oct 12, 202668.9068.9068.7068.75-0.09549,53810.1210.091
Oct 9, 202668.6868.8868.6368.84+0.29449,02000.0000.092
Oct 8, 202668.3468.6568.3468.55-0.16464,76300.0000.092
Oct 7, 202668.5068.7668.4568.71-0.30609,75800.0000.092
Oct 6, 202669.0869.1768.9569.01+0.20399,80700.0000.092
Oct 5, 202668.5768.8968.5268.81+0.24537,91720.1530.092
Oct 2, 202668.7368.8268.4068.57+0.00502,87300.0000.092
Oct 1, 202668.4068.6368.1668.53+0.01699,640200.0000.092
Sep 30, 202668.7468.8968.4968.52-0.21673,37600.0000.092
Sep 29, 202668.8468.8468.4968.73-0.09684,96800.0000.092
Sep 28, 202669.0169.0568.6368.82-0.43682,46100.0000.092
Sep 25, 202669.1769.2968.9069.25+0.32499,68400.0000.092
Sep 24, 202669.1069.1168.7368.93-0.22343,78720.1070.092
Sep 23, 202669.7069.7069.0169.15-0.68504,01900.0000.092
Sep 22, 202669.8069.9269.6769.83+0.07339,29610.0000.091
Sep 21, 202669.3969.8269.3969.76+0.68307,19610.0840.091
Sep 18, 202668.9569.0868.8769.08-0.09318,53700.0000.091
Sep 17, 202669.3369.3369.1069.17+0.54323,17100.0000.091
Sep 16, 202668.9469.1568.3668.63-0.15453,82360.0000.090
Sep 15, 202668.9868.9868.6868.78-0.192,084,30310.0000.090
Sep 14, 202668.8769.2368.7968.97-0.38450,15120.1980.091
Sep 11, 202669.5669.6069.3369.35+0.35338,04200.0000.090
Sep 10, 202669.1369.2068.9469.00-0.48825,81110.1210.090
Sep 9, 202669.5869.7269.4369.48-0.37241,61810.0000.090
Sep 8, 202669.9770.0569.8169.85+0.00720,94000.0000.090
Sep 4, 202670.0070.1670.0070.09-0.01403,87400.0000.090
Sep 3, 202670.0070.1569.7970.10+0.48326,28000.0000.090
Sep 2, 202669.5469.6369.3969.62+0.28240,85700.0000.090
Sep 1, 202669.6069.6469.2669.34-0.40298,02600.0000.090
Aug 31, 202669.9569.9569.6569.74-0.19342,16100.0000.090
Aug 28, 202670.2570.4469.8569.93-0.23357,67600.0000.090
Aug 27, 202669.9670.2069.9670.16+0.17264,49300.0000.090
Aug 26, 202670.0770.0869.8969.99-0.10343,00700.0000.090
Aug 25, 202669.9770.1069.8170.09+0.36194,52300.0000.090
Aug 24, 202669.7469.7969.6469.73-0.12328,34200.0000.090
Aug 21, 202669.7669.9969.7569.85+0.22270,377210.1280.090
Aug 20, 202669.6869.9069.6169.63-0.27240,31800.0000.090
Aug 19, 202669.9470.0669.8669.90+0.23210,92800.0000.090
Aug 18, 202669.9069.9069.6669.67-0.46562,1911510.0000.090
Aug 17, 202670.3770.3770.1270.13-0.16255,72410.1140.090
Aug 14, 202670.2870.4470.2170.29-0.11244,976380.0690.090
Aug 13, 202670.3570.4970.2470.40+0.29312,1841010.0830.090
Aug 12, 202670.3270.3270.0570.11+0.21244,34800.0000.090
Aug 11, 202670.1370.1369.8369.90-0.02217,456310.1320.090
Aug 10, 202669.9470.0669.8969.92-0.20303,55500.0000.090

Dividend History

Ex-DatePay DateAmountAnnualYield
Apr 4, 2017Apr 10, 20170.150.611.42%
Oct 4, 2016Oct 11, 20160.140.561.92%
Jul 6, 2016Jul 12, 20160.311.251.92%
Dec 29, 2015Jan 5, 20160.010.041.92%
Dec 28, 2015Jan 4, 20160.210.841.92%
Oct 2, 2015Oct 8, 20150.130.521.92%
Jul 2, 2015Jul 9, 20150.331.321.92%
Apr 2, 2015Apr 9, 20150.140.571.92%
Oct 2, 2014Oct 8, 20140.160.621.68%
Jul 2, 2014Jul 9, 20140.321.271.99%
Apr 2, 2014Apr 8, 20140.140.560.00%
Dec 27, 2013Jan 3, 20140.210.820.00%

Split History

Split DateFactorAnnounced
No splits on record.