Optionistics

ATR Stock Prices

Data as of

Last
127.17
Change
+0.66
Open
125.58
Previous
126.51
High
127.32
Low
125.00
Bid
-
Ask
-
Volume
449,254
Trades
-
Dividend
0.32
Yield
1.47%
Ex-Div
Oct 31, 2017
Impl Vol
0.000
Hist Vol
0.249
Opt Volume
4
Open Int
210

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 2026125.58127.32125.00127.17+0.66449,25440.0000.249
Oct 27, 2026126.06127.45125.32126.51-0.56445,07600.0000.249
Oct 26, 2026126.77127.68126.50127.07+0.52370,66200.0000.249
Oct 23, 2026126.90127.71125.57126.55-1.55354,35810.0000.250
Oct 22, 2026125.66128.72124.83128.10+2.47426,356180.2820.249
Oct 21, 2026125.90126.54125.49125.63-0.14448,487130.2750.249
Oct 20, 2026124.49126.01124.02125.77+1.14356,88520.3290.249
Oct 19, 2026123.96125.47123.39124.63+0.12277,47910.2720.249
Oct 16, 2026125.08125.99124.18124.51+0.25550,2101130.3170.249
Oct 15, 2026122.51124.95122.51124.26+3.99359,4989190.3120.249
Oct 14, 2026119.55120.31118.56120.27+1.06450,42910.2720.247
Oct 13, 2026120.21120.63118.34119.21+0.26795,70200.0000.247
Oct 12, 2026120.21121.03118.87118.95-1.43476,75120.0000.247
Oct 9, 2026121.47121.52119.50120.38-1.43542,17260.2190.247
Oct 8, 2026119.93122.42119.91121.81+1.38602,38900.0000.247
Oct 7, 2026121.17121.33119.86120.43+0.18605,9103550.2520.247
Oct 6, 2026119.97121.13118.86120.25-0.36711,26840.3300.247
Oct 5, 2026119.28121.37118.78120.61+0.70413,13110.2850.247
Oct 2, 2026121.34121.97119.74119.91+0.00382,42100.0000.247
Oct 1, 2026120.22121.62119.22120.87-0.29389,00520.0000.247
Sep 30, 2026123.07123.07121.13121.16-2.13424,121100.1970.247
Sep 29, 2026123.83124.67122.12123.29-1.16409,82040.2800.246
Sep 28, 2026122.89124.59122.09124.45+0.58595,73030.0000.246
Sep 25, 2026123.76124.05122.42123.87+0.49324,75700.0000.246
Sep 24, 2026124.51124.99122.32123.38-1.36377,18000.0000.246
Sep 23, 2026125.43125.72124.50124.74-0.71335,31820.0000.246
Sep 22, 2026124.72125.80123.83125.45+2.05405,46970.0000.246
Sep 21, 2026124.84125.98123.32123.40-1.04408,43360.2500.246
Sep 18, 2026125.49125.77124.41124.44-1.06819,80750.2570.246
Sep 17, 2026125.66126.22124.55125.50+0.79551,4632,2760.2450.246
Sep 16, 2026124.84126.25123.20124.71+0.03461,61000.0000.246
Sep 15, 2026124.85124.86123.41124.68-0.23470,59230.2820.246
Sep 14, 2026125.28126.21124.00124.91-0.08423,15510.3030.246
Sep 11, 2026124.85125.60123.06124.99+1.94380,71050.2960.246
Sep 10, 2026122.05123.12120.74123.05+0.94435,09060.2690.246
Sep 9, 2026123.97123.97121.09122.11-2.23383,02690.2460.245
Sep 8, 2026126.20126.99124.25124.34+0.00362,187300.2870.245
Sep 4, 2026127.53128.47126.53127.41-0.90323,95430.2560.244
Sep 3, 2026130.65130.65126.99128.31-2.02339,97800.0000.246
Sep 2, 2026131.27132.26129.69130.33-0.59467,08830.2290.245
Sep 1, 2026131.65132.07130.78130.92-0.70418,12800.0000.245
Aug 31, 2026132.21132.44130.83131.62-1.37382,53430.2530.246
Aug 28, 2026133.55133.66132.04132.99+0.13325,43300.0000.245
Aug 27, 2026133.78134.69132.26132.86-2.38291,75910.2680.245
Aug 26, 2026135.00136.64134.44135.24+0.52281,37720.2610.245
Aug 25, 2026135.59135.59133.22134.72-0.03280,91420.2460.245
Aug 24, 2026135.36136.34134.39134.75-0.05282,302120.2690.245
Aug 21, 2026134.04135.13133.10134.80+1.84400,49780.2470.245
Aug 20, 2026131.45133.83130.90132.96+0.03420,88610.0000.245
Aug 19, 2026133.05134.38132.29132.93+1.20390,10220.3040.245
Aug 18, 2026132.75133.47131.22131.73-0.01500,14750.2820.245
Aug 17, 2026133.16133.16130.22131.74-0.36363,264140.3150.245
Aug 14, 2026132.09132.75129.56132.10-0.47381,60380.0000.245
Aug 13, 2026134.44134.44132.09132.57-0.58490,79430.2640.246
Aug 12, 2026133.51134.47132.27133.15-1.60307,13010.3300.247
Aug 11, 2026132.80135.05132.80134.75+1.07342,179120.3130.246
Aug 10, 2026134.39134.52132.93133.68-1.74446,750320.3510.246
Aug 7, 2026135.06137.68134.71135.42-0.36686,2923000.3110.246
Aug 6, 2026138.62138.69134.67135.78-0.97544,97430.0000.246
Aug 5, 2026136.87136.88134.87136.75+0.57454,808150.3040.247
Aug 4, 2026137.87137.87135.34136.18-0.59506,897570.3030.247
Aug 3, 2026137.23138.46134.53136.77+2.81642,4641030.2760.247
Jul 31, 2026137.46139.57132.17133.96+0.09886,038290.2950.269
Jul 30, 2026136.40136.40133.11133.87-2.36619,805240.4470.269
Jul 29, 2026136.00136.60134.55136.23-1.58579,768530.4150.268
Jul 28, 2026135.38138.03134.83137.81+4.44592,49120.2910.268

Dividend History

Ex-DatePay DateAmountAnnualYield
Oct 31, 2017Nov 22, 20170.321.281.47%
Jul 24, 2017Aug 16, 20170.321.281.43%
May 1, 2017May 24, 20170.321.281.56%
Oct 31, 2016Nov 23, 20160.321.281.71%
Jul 25, 2016Aug 17, 20160.301.201.71%
Apr 25, 2016May 18, 20160.301.201.71%
Jan 25, 2016Feb 17, 20160.301.201.71%
Nov 2, 2015Nov 25, 20150.301.201.71%
Jul 27, 2015Aug 19, 20150.281.121.71%
Apr 27, 2015May 20, 20150.281.121.71%
Jan 26, 2015Feb 18, 20150.281.121.71%
Nov 3, 2014Nov 26, 20140.281.121.71%

Split History

Split DateFactorAnnounced
May 10, 20070.500Apr 18, 2007