Optionistics

CAE Stock Prices

Data as of

Last
25.76
Change
+0.02
Open
25.83
Previous
25.74
High
25.83
Low
25.49
Bid
-
Ask
-
Volume
393,187
Trades
-
Dividend
0.09
Yield
2.18%
Ex-Div
Sep 14, 2017
Impl Vol
0.403
Hist Vol
0.323
Opt Volume
11
Open Int
748

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202625.8325.8325.4925.76+0.02393,187110.4030.323
Oct 27, 202626.1526.2725.3425.74-0.35428,72430.0000.323
Oct 26, 202625.2226.2125.1926.09+1.09668,82260.4800.322
Oct 23, 202624.7225.0524.0825.00-0.02360,28000.0000.319
Oct 22, 202624.4025.0624.2325.02+0.51466,797490.0000.320
Oct 21, 202624.4224.7324.2624.51+0.17523,03670.4040.319
Oct 20, 202624.4324.7224.2724.34-0.16558,57320.0000.319
Oct 19, 202624.0324.5523.9024.50+0.35432,89200.0000.320
Oct 16, 202624.0424.4123.8024.15+0.24384,443210.4630.320
Oct 15, 202623.2823.9923.1323.91+0.67594,25300.0000.319
Oct 14, 202623.2223.6223.0123.24-0.22600,06530.0000.319
Oct 13, 202623.6423.9423.4423.46-0.26510,925120.3960.319
Oct 12, 202623.7424.0923.5523.72-0.02239,298160.2780.319
Oct 9, 202623.3823.8123.3823.74+0.59372,86010.3700.320
Oct 8, 202623.1223.2722.9723.15+0.00511,20300.0000.320
Oct 7, 202623.6023.6123.0123.15-0.58609,88600.0000.320
Oct 6, 202623.8523.9323.4323.73+0.02602,35320.0000.319
Oct 5, 202624.0824.0823.6923.71-0.29469,695250.3460.319
Oct 2, 202624.2824.2823.7824.01+0.00384,20420.4580.319
Oct 1, 202623.8924.3223.8524.04+0.031,097,73640.3700.319
Sep 30, 202624.1524.2623.9524.01-0.24760,00320.3280.320
Sep 29, 202624.2024.4123.7124.25-0.031,426,69840.3490.320
Sep 28, 202624.6325.0424.2424.28-0.58707,43270.6950.321
Sep 25, 202624.5624.9324.5224.86+0.24530,354380.3050.321
Sep 24, 202624.3324.7524.2624.62+0.21913,256320.3290.321
Sep 23, 202624.3624.7624.1824.41-0.16658,793690.3270.321
Sep 22, 202624.6324.7124.1924.57+0.03570,0184870.3290.322
Sep 21, 202623.7124.5523.6624.54+0.97943,4871,5830.3320.322
Sep 18, 202624.2124.2123.5323.57-0.66889,550270.4390.321
Sep 17, 202624.2524.5224.1224.23+0.18712,78050.3970.320
Sep 16, 202623.6724.3523.6724.05+0.341,518,163170.3380.320
Sep 15, 202624.2824.3523.6723.71-0.61889,85521.0680.320
Sep 14, 202623.8024.5223.7524.32+0.361,017,37530.0000.319
Sep 11, 202623.9224.1523.8123.97+0.29625,65450.0000.319
Sep 10, 202623.9524.3223.6623.68-0.38767,83660.3690.319
Sep 9, 202624.1924.3323.8724.06-0.22891,64700.0000.318
Sep 8, 202624.4224.4223.9124.28+0.00924,28690.3570.319
Sep 4, 202624.3124.4924.0524.41-0.08871,02060.0000.318
Sep 3, 202623.6024.6023.6024.49+0.77869,95900.0000.318
Sep 2, 202623.5623.9323.5623.72+0.161,011,40600.0000.316
Sep 1, 202623.9424.1123.2623.56-0.601,615,04860.3570.316
Aug 31, 202624.0824.2023.8524.16-0.12739,24200.0000.316
Aug 28, 202625.0125.0724.2624.28-0.62690,05220.3360.316
Aug 27, 202625.1825.2624.7424.90-0.37730,32610.3240.315
Aug 26, 202624.8825.3524.8825.27+0.25593,53830.0000.315
Aug 25, 202624.8725.3524.8125.02+0.28753,0761330.0000.315
Aug 24, 202624.7524.8724.3124.74-0.17646,65250.3090.316
Aug 21, 202625.0725.3124.7524.91-0.08368,6291380.3170.316
Aug 20, 202625.9125.9124.8824.99-0.99451,467130.0000.316
Aug 19, 202626.2326.2525.6925.98-0.04464,004150.2510.314
Aug 18, 202626.9027.0025.9226.02-1.12615,452470.3210.315
Aug 17, 202627.1827.5026.8027.14+0.96802,143390.5510.312
Aug 14, 202626.2527.2626.1126.18-0.15558,186280.5140.311
Aug 13, 202628.0828.8926.1226.33-1.351,254,7101430.4910.311
Aug 12, 202627.1727.7227.0727.68+0.51779,4254490.5320.312
Aug 11, 202626.9027.4526.8527.17+0.31525,613340.0000.313
Aug 10, 202627.3027.4326.7426.86-0.33525,616300.7800.312
Aug 7, 202626.8027.3026.6527.19+0.41683,085410.4730.312
Aug 6, 202627.0627.0926.5326.78-0.04547,69900.0000.312
Aug 5, 202626.9827.1326.6626.82+0.01543,39960.5110.312
Aug 4, 202626.4626.8726.1626.81+0.36485,21680.3890.312
Aug 3, 202626.2026.4926.1126.45+0.63205,060130.0000.312
Jul 31, 202625.7126.0625.5625.82-0.01432,71520.0000.312
Jul 30, 202626.3426.3825.6025.83-0.40378,01300.0000.312
Jul 29, 202626.2426.6525.9326.23-0.13586,605300.4550.311
Jul 28, 202625.9326.4425.7526.36+0.56306,23500.0000.311

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 14, 2017Sep 29, 20170.090.362.18%
Jun 13, 2017Jun 30, 20170.080.321.95%
Mar 13, 2017Mar 31, 20170.060.241.48%
Sep 13, 2016Sep 30, 20160.070.281.87%
Jun 13, 2016Jun 30, 20160.070.281.87%
Mar 11, 2016Mar 31, 20160.070.281.87%
Dec 11, 2015Dec 31, 20150.080.301.87%
Sep 11, 2015Sep 30, 20150.080.301.87%
Jun 11, 2015Jun 30, 20150.070.281.87%
Mar 11, 2015Mar 31, 20150.070.281.76%
Dec 11, 2014Dec 31, 20140.070.281.76%
Sep 11, 2014Sep 30, 20140.070.282.08%

Split History

Split DateFactorAnnounced
No splits on record.