Optionistics

BB Stock Prices

Data as of

Last
9.40
Change
-0.15
Open
9.49
Previous
9.55
High
9.64
Low
9.18
Bid
-
Ask
-
Volume
11,133,008
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.698
Hist Vol
0.623
Opt Volume
19,577
Open Int
546,760

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20269.499.649.189.40-0.1511,133,00819,5770.6980.623
Oct 27, 20269.219.649.059.55+0.3610,657,81525,7490.6530.623
Oct 26, 20268.939.288.919.19+0.2710,412,16228,3160.6810.622
Oct 23, 20268.579.018.408.92+0.3313,201,57817,6150.6690.623
Oct 22, 20269.249.338.548.59-0.8212,398,13435,2760.6580.622
Oct 21, 20268.889.528.889.41+0.5416,042,98555,3990.6460.615
Oct 20, 20268.088.878.018.87+0.7115,779,00133,7850.6340.613
Oct 19, 20268.258.267.998.16+0.107,718,42018,7740.6390.607
Oct 16, 20268.608.677.998.06-0.6412,968,08221,4360.6000.607
Oct 15, 20268.018.757.968.70+0.4715,079,35325,6400.6040.602
Oct 14, 20268.288.448.098.23-0.2412,477,96518,5570.6000.601
Oct 13, 20268.408.638.228.47+0.029,428,26325,7810.5570.600
Oct 12, 20268.858.868.428.45-0.467,069,45217,7980.6020.601
Oct 9, 20268.718.928.598.91+0.288,369,60422,3220.5440.604
Oct 8, 20268.729.058.508.63-0.1414,038,95351,4400.6240.603
Oct 7, 20269.349.578.738.77-0.8119,359,10737,9010.6210.603
Oct 6, 20269.229.729.229.58+0.5021,589,11357,9170.6070.597
Oct 5, 20269.309.339.009.08-0.2215,131,87525,4790.6180.598
Oct 2, 20269.359.379.129.30+0.0016,912,73154,5930.5790.600
Oct 1, 20268.979.308.929.18+0.1420,317,95748,0320.6480.599
Sep 30, 20268.729.298.689.04+0.3227,353,12888,9770.6660.600
Sep 29, 20268.868.928.338.72-0.0820,370,26742,3670.6350.599
Sep 28, 20267.948.987.858.80+0.5930,011,49786,4550.7770.599
Sep 25, 20268.758.818.048.21-0.5231,702,51182,9370.6100.599
Sep 24, 20268.428.807.938.73+0.3544,415,482132,8890.7090.601
Sep 23, 20268.608.688.328.38-0.2424,204,297110,1530.9540.600
Sep 22, 20269.149.228.468.62+0.0929,275,285104,7250.9360.600
Sep 21, 20268.208.548.138.53+0.5414,027,66852,0251.2010.601
Sep 18, 20268.068.117.807.99+0.0513,542,48935,7281.0090.598
Sep 17, 20267.848.197.737.94+0.3012,456,12636,2300.9390.599
Sep 16, 20267.797.937.577.64-0.1610,750,23516,5920.8270.598
Sep 15, 20267.697.897.627.80+0.057,083,06112,5150.8740.598
Sep 14, 20267.557.917.467.75+0.109,095,25434,0970.7140.598
Sep 11, 20267.627.737.607.65+0.116,010,37522,0080.5670.598
Sep 10, 20267.627.767.477.54-0.218,455,01214,5840.6890.598
Sep 9, 20267.887.897.687.75-0.125,695,87919,1360.7160.598
Sep 8, 20267.718.017.537.87+0.0013,043,55432,1060.7140.598
Sep 4, 20267.677.787.647.70+0.007,280,82019,4060.5750.597
Sep 3, 20267.757.757.587.70+0.097,025,91521,1420.5540.597
Sep 2, 20267.847.857.597.61-0.228,216,58218,6450.6400.597
Sep 1, 20268.038.097.757.83-0.329,240,30721,6520.6460.596
Aug 31, 20268.128.338.038.15-0.017,774,62012,8290.6400.596
Aug 28, 20268.608.838.088.16-0.4914,586,02545,5450.6430.596
Aug 27, 20268.088.658.088.65+0.8614,100,08663,2410.6660.593
Aug 26, 20267.707.857.667.79+0.006,167,94618,1180.6280.584
Aug 25, 20267.817.897.737.79+0.147,692,28318,1020.6400.584
Aug 24, 20267.937.947.627.65-0.398,659,16421,5860.6440.584
Aug 21, 20268.228.277.948.04-0.106,620,13120,6980.5830.582
Aug 20, 20268.318.388.118.14-0.206,606,09220,0270.5700.582
Aug 19, 20268.588.658.188.34-0.246,961,91613,0820.6360.581
Aug 18, 20268.518.658.358.58-0.159,120,84121,6780.6840.581
Aug 17, 20268.908.988.598.73-0.1710,272,94818,2970.6330.581
Aug 14, 20269.049.058.798.90-0.097,414,20317,3600.5930.580
Aug 13, 20268.819.088.758.99+0.2211,084,44225,2430.6480.581
Aug 12, 20269.209.218.778.77-0.2110,535,79243,1180.6300.581
Aug 11, 20268.909.268.858.98+0.159,899,99718,1720.6990.581
Aug 10, 20268.949.128.828.83-0.1511,803,34119,8800.7390.581
Aug 7, 20268.999.348.878.98+0.2010,269,63422,7080.6540.581
Aug 6, 20268.519.008.408.78+0.058,736,10115,5030.6950.580
Aug 5, 20268.819.098.738.73-0.149,809,46822,4640.7770.581
Aug 4, 20268.718.948.658.87+0.3512,825,31438,8560.7840.580
Aug 3, 20268.408.668.228.52+0.029,603,98028,8640.8530.581
Jul 31, 20268.708.818.358.50+0.0614,577,39033,6870.7930.581
Jul 30, 20268.048.597.988.44+0.6317,667,48450,2460.7950.581
Jul 29, 20268.168.277.767.81-0.2812,892,91336,0370.7920.577
Jul 28, 20268.208.277.718.09-0.3320,700,92440,8010.8040.576

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.