Optionistics

BSM Stock Prices

Data as of

Last
14.86
Change
+0.06
Open
14.88
Previous
14.80
High
14.93
Low
14.80
Bid
-
Ask
-
Volume
734,068
Trades
-
Dividend
0.29
Yield
0.00%
Ex-Div
May 16, 2017
Impl Vol
0.153
Hist Vol
0.199
Opt Volume
45
Open Int
7,996

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202614.8814.9314.8014.86+0.06734,068450.1530.199
Oct 27, 202614.8814.8914.7614.80-0.10370,613320.1950.199
Oct 26, 202614.8914.9514.7314.90-0.07421,548360.2240.199
Oct 23, 202614.7914.9814.7914.97+0.26392,6302660.1520.199
Oct 22, 202614.7714.8414.5314.71+0.12593,710600.1420.200
Oct 21, 202614.6814.8014.5614.59-0.16605,7475800.2020.200
Oct 20, 202614.8914.9014.6614.75-0.07468,7326440.2180.200
Oct 19, 202614.9515.0314.7714.82-0.21426,5704030.2230.200
Oct 16, 202614.7515.0514.7515.03+0.28621,6275330.1360.199
Oct 15, 202614.8114.8414.7014.75-0.04306,91930.1640.198
Oct 14, 202614.9814.9814.6914.79-0.14476,1251900.1540.198
Oct 13, 202614.8514.9614.8414.93+0.09343,998210.1560.199
Oct 12, 202614.8514.9314.7514.84+0.03650,5521620.1910.199
Oct 9, 202614.7714.8914.7714.81+0.06215,50930.6350.203
Oct 8, 202614.7014.8714.6914.75+0.13250,411690.1760.203
Oct 7, 202614.7314.8014.5514.62-0.06198,0681100.1940.203
Oct 6, 202614.6114.7314.5214.68+0.01212,275190.8910.203
Oct 5, 202614.5614.7914.4514.67+0.11215,3261690.1940.204
Oct 2, 202614.4714.6314.4714.56+0.00176,076820.1870.204
Oct 1, 202614.4714.5214.3114.48+0.16655,038660.1970.204
Sep 30, 202614.3314.3914.2614.32+0.01262,567700.2960.204
Sep 29, 202614.3314.4414.2814.31-0.15336,920720.1820.204
Sep 28, 202614.5514.6814.3314.46+0.04331,013650.1910.204
Sep 25, 202614.7514.7514.3514.42-0.27333,9891410.1660.204
Sep 24, 202614.6514.8214.6014.69+0.13413,2745800.2230.203
Sep 23, 202614.8414.8814.5614.56-0.20347,244320.2230.203
Sep 22, 202614.7514.8914.7014.76-0.10224,2353640.1790.204
Sep 21, 202614.8914.9114.7614.86+0.04258,777700.1780.204
Sep 18, 202614.8014.8914.7014.82+0.02419,3854510.1700.204
Sep 17, 202614.7014.8314.6714.80+0.03282,106980.1570.204
Sep 16, 202615.1815.1814.7114.77-0.40564,8293470.1910.204
Sep 15, 202614.8515.2014.8515.17+0.27536,9728640.1810.203
Sep 14, 202614.9515.1414.9014.90-0.07884,4863550.2210.202
Sep 11, 202614.8815.0414.8714.97+0.04463,5852240.1600.202
Sep 10, 202614.9814.9814.7214.93+0.03566,2071390.1500.203
Sep 9, 202614.9414.9714.8114.90+0.06256,014180.2170.204
Sep 8, 202614.7114.8814.6914.84+0.00164,749170.1750.205
Sep 4, 202614.7014.7714.5114.65-0.03135,2434800.1990.205
Sep 3, 202614.9914.9914.6614.68-0.26190,140380.1920.205
Sep 2, 202614.7915.0714.7914.94+0.04402,1649480.1940.204
Sep 1, 202614.9014.9414.7814.90+0.02133,113290.2350.204
Aug 31, 202614.9114.9614.7814.88+0.13268,9462550.1910.205
Aug 28, 202614.8814.9714.7514.75-0.18254,079670.1830.205
Aug 27, 202614.7914.9914.6914.93+0.13280,74560.1590.204
Aug 26, 202614.8915.1014.7914.80-0.09673,990700.2260.204
Aug 25, 202615.0015.0314.8314.89-0.16346,335380.2080.205
Aug 24, 202614.9215.1014.8115.05+0.16553,6246410.1890.205
Aug 21, 202614.7814.9314.7414.89+0.12202,0824530.1870.205
Aug 20, 202614.7014.8814.6414.77+0.18291,5183800.1940.205
Aug 19, 202614.6014.7214.5614.59+0.00144,012150.2310.205
Aug 18, 202614.7314.7314.4914.59+0.03207,1412220.2150.205
Aug 17, 202614.3014.5914.3014.56+0.20231,6941210.2310.207
Aug 14, 202614.3514.5414.3414.36-0.02821,3901010.2300.207
Aug 13, 202614.4314.4614.2314.38-0.09442,219200.2520.208
Aug 12, 202614.2014.4914.1514.47+0.29524,72460.0000.209
Aug 11, 202614.4014.4514.1214.18-0.20339,863120.3040.209
Aug 10, 202614.1914.3914.1814.38+0.28340,029930.2330.209
Aug 7, 202614.1114.1513.9714.10-0.081,627,168130.3510.208
Aug 6, 202614.3214.3714.0014.18-0.37576,2733600.3440.212
Aug 5, 202614.9215.0014.5514.55-0.23713,2491,0550.2830.210
Aug 4, 202615.1015.1014.6614.78-0.27441,1511070.3440.210
Aug 3, 202614.9415.0514.7215.05+0.10373,8501110.2940.209
Jul 31, 202614.8814.9714.7514.95+0.15144,5861,0550.1810.209
Jul 30, 202614.7214.8214.6114.80+0.03122,366540.1840.209
Jul 29, 202614.8714.9814.7214.77-0.02240,8731420.2260.209
Jul 28, 202614.8815.0014.6914.79-0.12296,4455590.1920.209

Dividend History

Ex-DatePay DateAmountAnnualYield
May 16, 2017May 25, 20170.291.150.00%
Feb 15, 2017Feb 27, 20170.291.150.00%
Nov 15, 2016Nov 25, 20160.291.150.00%
Aug 16, 2016Aug 25, 20160.291.150.00%
May 17, 2016May 26, 20160.261.050.00%
Feb 17, 2016Feb 26, 20160.261.050.00%
Nov 17, 2015Nov 27, 20150.261.050.00%
Aug 18, 2015Aug 27, 20150.261.050.00%

Split History

Split DateFactorAnnounced
No splits on record.