Optionistics

BCBP Stock Prices

Data as of

Last
9.17
Change
+0.00
Open
9.26
Previous
9.17
High
9.31
Low
9.17
Bid
-
Ask
-
Volume
140,444
Trades
-
Dividend
0.14
Yield
3.96%
Ex-Div
Nov 2, 2017
Split Date
-
Impl Vol
0.0%
Hist Vol
28.6%
Opt Volume
4
Open Int
365

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20269.269.319.179.17+0.00140,44440.0000.286
Nov 6, 20269.089.208.819.17+0.04107,21300.0000.286
Nov 5, 20269.109.249.009.13+0.03358,00700.0000.287
Nov 4, 20269.029.128.859.10+0.26184,571160.0000.287
Nov 3, 20268.968.978.568.84-0.09224,95900.0000.285
Nov 2, 20268.859.188.578.93+0.07412,190400.3510.286
Oct 30, 20268.648.898.408.86+0.25401,13050.0000.286
Oct 29, 20268.708.738.318.61+0.04564,054260.4210.284
Oct 28, 20268.488.618.358.57+0.04289,714150.4540.286
Oct 27, 20268.608.668.448.53-0.04202,445160.4400.287
Oct 26, 20268.598.658.468.57-0.06233,56910.4250.288
Oct 23, 20268.528.688.448.63+0.04209,10700.0000.291
Oct 22, 20268.218.608.208.59+0.38245,51800.0000.291
Oct 21, 20268.258.288.178.21-0.07219,09000.0000.287
Oct 20, 20268.168.358.168.28+0.11190,51130.2810.287
Oct 19, 20268.138.218.128.17+0.05311,55280.2520.287
Oct 16, 20268.338.438.128.12-0.19373,39700.0000.288
Oct 15, 20268.208.338.158.31+0.17180,53300.0000.289
Oct 14, 20268.098.158.018.14-0.02330,07100.0000.288
Oct 13, 20268.258.288.158.16-0.07194,86750.2540.289
Oct 12, 20268.238.288.188.23+0.00280,067550.9330.289
Oct 9, 20268.328.328.178.23-0.08268,97400.0000.291
Oct 8, 20268.308.378.228.31+0.00266,69900.0000.291
Oct 7, 20268.308.378.208.31+0.00310,61030.6250.291
Oct 6, 20268.508.528.318.31-0.15264,85500.0000.291
Oct 5, 20268.508.558.458.46-0.04529,61700.0000.291
Oct 2, 20268.738.858.508.50+0.00369,93300.0000.291
Oct 1, 20268.598.668.488.63+0.04314,21430.7840.291
Sep 30, 20268.558.608.468.59+0.04239,90610.6930.291
Sep 29, 20268.568.658.518.55+0.00274,35100.0000.291
Sep 28, 20268.728.738.558.55-0.20279,07600.0000.293
Sep 25, 20268.768.788.668.75+0.00442,15900.0000.293
Sep 24, 20268.708.838.628.75+0.06358,87410.0000.293
Sep 23, 20268.698.808.608.69+0.02743,37700.0000.293
Sep 22, 20268.708.778.508.67-0.031,025,04210.0000.293
Sep 21, 20268.708.858.688.70-0.02295,41300.0000.294
Sep 18, 20268.448.938.418.72+0.03912,340780.4820.295
Sep 17, 20268.178.698.168.69+0.442,616,935620.6280.297
Sep 16, 20268.468.538.118.25-0.19189,3272110.5620.292
Sep 15, 20268.538.578.408.44-0.12117,224130.0000.291
Sep 14, 20268.588.618.508.56-0.03100,562150.6840.291
Sep 11, 20268.788.848.538.59-0.1070,47040.0000.292
Sep 10, 20268.618.708.528.69+0.0866,48500.0000.292
Sep 9, 20268.708.748.558.61-0.09181,720500.0000.292
Sep 8, 20268.668.758.548.70+0.00154,76500.0000.292
Sep 4, 20268.678.718.588.67+0.0274,71700.0000.292
Sep 3, 20268.768.798.538.65+0.04132,862290.2580.292
Sep 2, 20268.488.648.438.61+0.14176,703100.3010.292
Sep 1, 20268.528.578.418.47-0.08206,625200.4100.291
Aug 31, 20268.628.648.528.55-0.0597,222100.0000.292
Aug 28, 20268.688.758.558.60-0.09138,546220.0000.292
Aug 27, 20268.668.788.618.69+0.03112,69700.0000.292
Aug 26, 20268.658.728.618.66+0.00158,64300.0000.292
Aug 25, 20268.688.728.628.66-0.02101,50120.4570.293
Aug 24, 20268.778.828.658.68-0.08115,13590.3590.293
Aug 21, 20268.788.838.598.76+0.07125,31120.2690.300
Aug 20, 20268.618.778.608.69+0.02122,84920.0000.300
Aug 19, 20268.978.978.628.67-0.25154,17060.4470.300
Aug 18, 20268.908.968.878.92-0.0288,967110.5030.299
Aug 17, 20269.009.068.918.94-0.0689,37700.0000.300
Aug 14, 20268.979.068.939.00+0.00142,74420.4610.302
Aug 13, 20268.899.028.899.00+0.13126,301200.7320.302
Aug 12, 20268.758.908.738.87+0.12116,011190.0000.302
Aug 11, 20268.588.828.588.75+0.18132,855100.3080.304
Aug 10, 20268.908.938.578.57-0.34305,368340.3410.304

Dividend History

Ex-DatePay DateAmountAnnualYield
Nov 2, 2017Nov 17, 20170.140.563.96%
Aug 3, 2017Aug 21, 20170.140.563.72%
May 4, 2017May 22, 20170.140.563.51%
Oct 28, 2016Nov 15, 20160.140.564.67%
Jul 28, 2016Aug 15, 20160.140.564.67%
Apr 27, 2016May 16, 20160.140.564.67%
Jan 28, 2016Feb 15, 20160.140.564.67%
Oct 29, 2015Nov 16, 20150.140.564.67%
Jul 30, 2015Aug 17, 20150.140.564.67%
Apr 29, 2015May 15, 20150.140.564.67%
Jan 30, 2015Feb 16, 20150.140.564.34%
Oct 29, 2014Nov 14, 20140.140.564.34%

Split History

Split DateFactorAnnounced
No splits on record.