Optionistics

BLCO Stock Prices

Data as of

Last
20.00
Change
-0.40
Open
20.85
Previous
20.40
High
20.85
Low
19.83
Bid
-
Ask
-
Volume
1,412,743
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.413
Hist Vol
0.320
Opt Volume
822
Open Int
6,394

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 30, 202620.8520.8519.8320.00-0.401,412,7438220.4130.320
Oct 29, 202620.8921.3620.2720.40+0.003,425,0387200.4350.320
Oct 28, 202618.5420.4318.4620.40+2.784,090,8981,4470.3450.321
Oct 27, 202617.4317.7617.3217.62+0.04445,0745180.6700.285
Oct 26, 202617.4117.7617.3017.58+0.11498,3644530.5540.285
Oct 23, 202617.2617.5017.1117.47+0.04412,1111820.4690.286
Oct 22, 202617.1217.4517.0117.43+0.25426,3413140.4450.286
Oct 21, 202616.8917.2416.6817.18+0.25425,1682430.4630.285
Oct 20, 202616.8017.0516.6716.93+0.32498,0743970.4970.285
Oct 19, 202616.3016.7716.3016.61+0.12357,0283660.4800.289
Oct 16, 202616.7516.8116.2516.49-0.17400,0721,0870.4960.289
Oct 15, 202616.1816.7216.0916.66+0.62885,1104830.5270.289
Oct 14, 202615.7316.2115.7016.04+0.23486,3104710.5520.287
Oct 13, 202616.1416.4215.7015.81-0.26757,4514730.4910.287
Oct 12, 202616.8316.8515.4716.07-1.232,928,3227510.6650.289
Oct 9, 202617.2117.4717.1917.30+0.15225,5041650.7910.279
Oct 8, 202617.5017.5017.0617.15-0.19339,928870.6660.280
Oct 7, 202617.4317.4417.2117.34+0.16347,641850.6070.280
Oct 6, 202617.1417.3116.9517.18+0.01314,768960.5510.280
Oct 5, 202617.1617.4217.0817.17+0.06402,793790.5920.281
Oct 2, 202617.1317.1616.8017.11+0.00348,0792230.5150.282
Oct 1, 202616.9017.1116.7716.94-0.06579,8221930.4700.282
Sep 30, 202617.1517.2916.8617.00-0.14224,326420.6340.283
Sep 29, 202616.9117.1916.7217.14+0.19232,3561220.5570.283
Sep 28, 202616.8016.9816.6016.95+0.09388,3561600.4880.285
Sep 25, 202616.9216.9816.8216.86+0.06149,4981310.4170.285
Sep 24, 202617.0217.0916.7916.80-0.25158,5101790.4580.288
Sep 23, 202617.3217.4316.8517.05-0.27284,389540.5270.288
Sep 22, 202616.9317.3616.8117.32+0.52268,5901290.4300.288
Sep 21, 202617.0017.0116.7016.80-0.05474,701640.4340.286
Sep 18, 202616.7617.0016.6016.85+0.08344,8782,1840.4560.286
Sep 17, 202617.2117.2816.7116.77-0.30461,6033500.4860.287
Sep 16, 202617.2217.3417.0117.07-0.16183,029760.4170.286
Sep 15, 202617.6517.6517.1517.23-0.35349,0971170.4300.287
Sep 14, 202617.4417.6617.2517.58+0.32203,0643100.5560.286
Sep 11, 202617.7917.7917.0117.26-0.29377,631300.4560.286
Sep 10, 202617.6917.7617.4017.55-0.24520,535440.6700.286
Sep 9, 202617.8018.2117.6317.79+0.06480,753860.4450.287
Sep 8, 202617.8017.9617.4717.73+0.00335,6041360.4200.287
Sep 4, 202617.9218.1717.8618.04-0.10406,903330.4210.290
Sep 3, 202618.2218.2717.7718.14+0.14290,681800.3750.290
Sep 2, 202617.9418.4717.8718.00+0.12355,7931550.5420.290
Sep 1, 202617.6517.9517.6317.88+0.40645,4881190.5380.290
Aug 31, 202617.0117.5117.0017.48+0.33617,1132740.4460.290
Aug 28, 202617.1617.3016.9417.15+0.02397,796910.4270.289
Aug 27, 202617.2817.3916.9517.13-0.12551,2891240.4150.289
Aug 26, 202617.3317.3517.0517.25+0.00330,756610.5690.289
Aug 25, 202617.4417.4417.0017.25-0.07449,7041140.4640.289
Aug 24, 202617.2917.5617.2117.32+0.08278,4891,1820.4730.290
Aug 21, 202617.2917.4517.1617.24+0.04231,9249150.5240.292
Aug 20, 202617.3317.4717.0417.20-0.25402,2901480.4920.292
Aug 19, 202617.2617.7717.2617.45+0.41511,4343230.4810.292
Aug 18, 202617.0617.4917.0417.04+0.04407,1001570.5260.291
Aug 17, 202617.0017.1216.7717.00-0.05405,778880.6830.291
Aug 14, 202617.0417.1716.9117.05+0.07216,376760.5230.293
Aug 13, 202616.7217.0416.6016.98+0.22394,9773610.5280.293
Aug 12, 202616.6316.8916.2816.76-0.11386,899870.5320.294
Aug 11, 202616.7017.0516.7016.87+0.04195,8531370.6340.294
Aug 10, 202616.6717.0016.6016.83+0.05302,992850.5900.294
Aug 7, 202616.4316.7816.3616.78+0.43257,6651,1090.5210.294
Aug 6, 202616.8116.8116.3116.35-0.41328,645820.5410.294
Aug 5, 202616.8416.8416.1516.76+0.08220,8201030.4630.294
Aug 4, 202616.7816.7816.5016.68-0.09310,362660.4920.298
Aug 3, 202616.9917.1116.5516.77-0.14406,2722710.4340.299
Jul 31, 202616.9416.9416.3916.91-0.08460,859740.4560.299
Jul 30, 202616.1417.0116.0016.99+0.79597,2741890.3740.299

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.