Optionistics

DAKT Stock Prices

Data as of

Last
20.00
Change
+0.59
Open
19.68
Previous
19.41
High
20.21
Low
19.68
Bid
-
Ask
-
Volume
228,894
Trades
-
Dividend
0.07
Yield
2.92%
Ex-Div
Sep 8, 2017
Split Date
Jun 23, 2006
Impl Vol
66.9%
Hist Vol
41.2%
Opt Volume
6
Open Int
870

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202619.6820.2119.6820.00+0.59228,89460.6690.412
Nov 6, 202619.2019.5419.0019.41+0.17220,62530.6060.412
Nov 5, 202620.3820.5019.1619.24-1.08508,02950.0000.412
Nov 4, 202619.7120.4219.7120.32+0.83401,40120.5540.409
Nov 3, 202619.3119.7719.1519.49+0.37269,40200.0000.407
Nov 2, 202619.0419.5719.0019.12+0.26345,47230.6330.407
Oct 30, 202619.7019.8218.7518.86-0.92514,696130.4280.407
Oct 29, 202619.7920.2119.4719.78-0.01520,18770.5280.405
Oct 28, 202620.4920.6319.6419.79-0.74640,91850.4780.405
Oct 27, 202621.0121.0219.8820.53-0.43447,661110.4040.405
Oct 26, 202620.8021.2020.5120.96+0.36721,421460.4440.404
Oct 23, 202619.3420.6319.1820.60+1.14606,777990.3840.405
Oct 22, 202618.9719.5218.7519.46+0.35536,980380.4400.401
Oct 21, 202619.0419.1918.7919.11+0.19467,90860.4580.400
Oct 20, 202618.6519.1118.5118.92+0.31481,256250.9380.400
Oct 19, 202618.2418.6718.0518.61+0.40501,022490.2450.401
Oct 16, 202618.3418.6618.0618.21-0.06651,752860.3930.400
Oct 15, 202618.0618.6817.9218.27+0.36696,85610.0000.401
Oct 14, 202618.3418.4717.4717.91-0.72840,386300.0000.401
Oct 13, 202618.2518.7018.1818.63+0.38464,81250.0000.400
Oct 12, 202618.0518.3417.9518.25+0.24580,154420.7010.400
Oct 9, 202617.9718.1717.6218.01+0.12434,469300.4630.400
Oct 8, 202617.7418.0017.6717.89+0.08279,32210.3470.400
Oct 7, 202617.6817.8317.4617.81-0.04450,14520.5860.401
Oct 6, 202617.9317.9917.7517.85+0.05277,04350.3810.401
Oct 5, 202617.9317.9317.7017.80-0.16281,472980.5230.402
Oct 2, 202617.8818.1317.7417.96+0.00408,47980.3970.402
Oct 1, 202617.3717.7417.1117.61+0.22363,87830.4480.402
Sep 30, 202617.4717.5817.2817.39-0.02381,77610.0000.402
Sep 29, 202617.1217.4217.0817.41+0.36370,165230.4050.402
Sep 28, 202616.9117.2816.7717.05+0.03517,501330.3900.402
Sep 25, 202617.2117.5116.9717.02-0.19596,56220.0000.402
Sep 24, 202617.5017.5117.0717.21-0.44523,453430.3980.401
Sep 23, 202618.0018.0417.6217.65-0.33394,621280.3480.403
Sep 22, 202617.8718.1417.6817.98+0.32479,03460.4160.402
Sep 21, 202617.5617.7517.2217.66+0.25379,700380.3880.402
Sep 18, 202617.4417.6717.2717.41-0.03902,7871370.3910.402
Sep 17, 202617.8317.9417.4317.44-0.12558,062550.4210.402
Sep 16, 202617.8218.0317.3617.56-0.18674,250260.5830.404
Sep 15, 202617.8118.0117.5417.74-0.17541,10600.0000.404
Sep 14, 202617.6418.3217.4117.91+0.06875,211140.6640.405
Sep 11, 202619.2219.2517.8517.85-1.10572,7661040.5940.409
Sep 10, 202619.0019.1718.7818.95-0.10711,292300.5150.409
Sep 9, 202619.5219.5219.0019.05-0.62652,46980.4500.450
Sep 8, 202619.3419.9519.3419.67+0.00968,972190.3830.449
Sep 4, 202619.4719.5419.0119.35-0.13871,515210.3940.448
Sep 3, 202619.0819.5818.9919.48+0.351,675,2002170.3690.449
Sep 2, 202621.5021.8218.9919.13-0.232,855,7968650.4760.448
Sep 1, 202619.3719.4919.1719.36-0.17519,8334790.8000.448
Aug 31, 202619.3519.5819.2219.53+0.23404,774300.7400.449
Aug 28, 202619.7419.8319.1719.30-0.31588,097130.6710.449
Aug 27, 202619.6519.9019.2919.61+0.10567,725490.6500.449
Aug 26, 202619.1819.5619.1119.51+0.40315,6661040.5920.449
Aug 25, 202619.1419.1618.9719.11+0.11580,5381150.6300.449
Aug 24, 202619.2019.3318.9019.00-0.20880,036750.6870.448
Aug 21, 202619.4319.4318.9919.20+0.01321,461820.6100.450
Aug 20, 202619.3219.5119.0019.19-0.31438,95930.6250.451
Aug 19, 202619.6719.6719.1019.50+0.07246,72870.6240.452
Aug 18, 202619.7419.8419.4119.43-0.51363,7491370.6450.452
Aug 17, 202620.4220.6219.6219.94-0.47562,9172770.4850.452
Aug 14, 202620.4320.6320.2020.41-0.04331,765220.4480.451
Aug 13, 202620.8620.8720.3420.45-0.18244,18640.4980.452
Aug 12, 202621.5221.5520.6020.63-0.57334,26410.3960.452
Aug 11, 202621.2121.7321.0621.20-0.08384,425130.5450.453
Aug 10, 202621.3621.7321.1021.28-0.15510,450660.5430.453

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 8, 2017Sep 21, 20170.070.282.92%
Jun 9, 2017Jun 23, 20170.070.282.84%
Mar 9, 2017Mar 24, 20170.070.282.90%
Sep 8, 2016Sep 23, 20160.070.283.73%
Jun 23, 2016Jul 8, 20160.401.603.73%
Mar 9, 2016Mar 22, 20160.100.403.73%
Dec 17, 2015Dec 30, 20150.100.403.73%
Sep 10, 2015Sep 25, 20150.100.403.73%
Jun 10, 2015Jun 23, 20150.100.403.73%
Mar 12, 2015Mar 27, 20150.100.402.79%
Dec 11, 2014Dec 26, 20140.100.403.10%
Sep 11, 2014Sep 26, 20140.100.402.79%

Split History

Split DateFactorAnnounced
Jun 23, 20060.500May 25, 2006
Jun 25, 20010.500May 24, 2001
Jan 10, 20000.500Dec 7, 1999