Optionistics

DD Stock Prices

Data as of

Last
155.14
Change
+8.62
Open
150.72
Previous
146.52
High
155.19
Low
150.21
Bid
-
Ask
-
Volume
1,097,166
Trades
-
Dividend
0.38
Yield
1.79%
Ex-Div
Jul 27, 2017
Split Date
-
Impl Vol
27.8%
Hist Vol
113.5%
Opt Volume
377
Open Int
13,111

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026150.72155.19150.21155.14+8.621,097,1663770.2781.135
Nov 6, 2026144.98147.76144.05146.52+1.59974,4172580.2861.134
Nov 5, 2026150.27152.79144.04144.93-5.801,863,3496160.3461.134
Nov 4, 2026155.24155.96150.73150.73-2.732,547,3386340.3081.134
Nov 3, 2026149.95155.61143.36153.46+12.162,885,5522,6420.3151.137
Nov 2, 2026141.47143.11140.19141.30+1.251,553,2102,2980.4071.430
Oct 30, 2026139.39140.85138.98140.05-0.531,057,056360.3401.430
Oct 29, 2026138.90140.77138.51140.58+1.90682,9142380.3271.430
Oct 28, 2026136.66138.89136.66138.68+1.01535,035620.3421.430
Oct 27, 2026136.78138.11135.67137.67+1.42649,754720.3491.430
Oct 26, 2026137.00138.15136.21136.25-0.301,009,9591020.3611.430
Oct 23, 2026133.99136.85133.20136.55+1.45832,1231420.3381.430
Oct 22, 2026131.97135.16131.23135.10+0.95873,9701,0840.3121.430
Oct 21, 2026134.00134.99132.90134.15+1.19873,8452660.3331.431
Oct 20, 2026129.05133.26128.80132.96+3.62926,5606360.3351.431
Oct 19, 2026130.72130.99129.22129.34-1.11428,4325720.3481.430
Oct 16, 2026132.14133.17130.04130.45-1.15872,7302090.3261.430
Oct 15, 2026128.91131.64128.20131.60+3.121,326,8917680.3321.430
Oct 14, 2026128.85129.91127.55128.48-1.07797,9792630.3131.433
Oct 13, 2026130.26130.80129.02129.55+0.18752,8951900.3161.433
Oct 12, 2026129.59131.21129.16129.37-0.63584,286900.4851.434
Oct 9, 2026131.26131.89129.90130.00-2.48615,1423930.3181.435
Oct 8, 2026129.39132.64129.39132.48+1.40814,778520.3181.435
Oct 7, 2026131.54132.56130.44131.08-2.20637,6852650.3041.435
Oct 6, 2026131.35134.00130.68133.28+2.59709,7452880.3021.435
Oct 5, 2026131.25131.61129.18130.69+0.71700,1543510.2981.435
Oct 2, 2026130.74130.86129.14129.98+0.00643,8473490.2961.435
Oct 1, 2026128.96129.90127.62129.20-0.69908,6831690.3061.432
Sep 30, 2026130.48131.17129.75129.89-0.23776,6734980.3021.432
Sep 29, 2026130.97131.21129.59130.12-0.86832,058670.2941.432
Sep 28, 2026130.50131.63129.81130.98-0.73824,6275010.3291.432
Sep 25, 2026130.50132.16129.73131.71+1.49761,882710.2991.432
Sep 24, 2026130.23131.65129.14130.22-0.66805,8211000.3071.432
Sep 23, 2026130.83131.89130.53130.88-0.92674,0743850.2981.433
Sep 22, 2026130.72132.22129.95131.80+2.011,097,0383770.2901.433
Sep 21, 2026130.00130.87128.96129.79+0.78922,1316630.2871.433
Sep 18, 2026128.39129.28127.77129.01+0.552,040,5993550.3141.433
Sep 17, 2026129.10129.82128.36128.46+0.891,199,8183610.3151.433
Sep 16, 2026128.73129.51126.11127.57-0.471,010,6118100.3231.433
Sep 15, 2026124.67128.29123.01128.04+3.751,550,9207610.2971.433
Sep 14, 2026125.00125.00122.80124.29-2.621,173,7065000.3201.432
Sep 11, 2026129.19129.50126.23126.91-0.41611,661770.2991.432
Sep 10, 2026127.48128.31126.44127.32-0.601,073,9946880.3131.432
Sep 9, 2026130.73131.60127.75127.92-3.401,216,8411680.3061.432
Sep 8, 2026131.39132.39130.30131.32+0.001,207,2721640.3131.432
Sep 4, 2026130.36132.14129.17131.59+0.461,684,2751840.2671.429
Sep 3, 2026134.39134.39130.69131.13-1.801,507,4032,2370.2931.429
Sep 2, 2026132.89134.42132.38132.93+0.82824,4135310.2791.429
Sep 1, 2026133.52134.04131.56132.11-2.48981,9035770.3891.429
Aug 31, 2026136.50136.56133.68134.59-2.391,688,1001,1590.2791.432
Aug 28, 2026140.00141.00135.83136.98-1.821,055,4621750.2521.432
Aug 27, 2026137.50139.46137.50138.80+0.82859,9582470.2631.432
Aug 26, 2026136.61138.22136.01137.98+1.94914,8296150.2541.432
Aug 25, 2026137.55137.71135.07136.04-0.631,347,1403860.2581.432
Aug 24, 2026138.75139.06135.84136.67-1.661,013,4045300.2661.432
Aug 21, 2026139.92141.00138.24138.33-0.131,040,9002750.2791.432
Aug 20, 2026138.51140.54138.45138.46-1.22854,5291140.2951.432
Aug 19, 2026140.41141.00138.90139.68+0.87952,7632860.2881.432
Aug 18, 2026142.32142.32138.50138.81-4.261,179,3711940.2801.432
Aug 17, 2026145.93146.50142.71143.07-3.191,420,2637190.2941.432
Aug 14, 2026143.68146.82143.11146.26+2.161,097,6633550.2601.432
Aug 13, 2026144.31144.84143.03144.10-0.27897,9432270.2911.432
Aug 12, 2026144.45144.95142.15144.37-0.121,351,1264980.3071.432
Aug 11, 2026141.34146.35141.34144.49+2.941,102,2363310.3001.432
Aug 10, 2026142.85142.97140.31141.55-0.921,335,9463090.3191.432

Dividend History

Ex-DatePay DateAmountAnnualYield
Jul 27, 2017Sep 29, 20170.381.521.79%
May 11, 2017Jun 12, 20170.381.521.87%
Nov 11, 2016Dec 14, 20160.381.522.69%
Aug 11, 2016Sep 12, 20160.381.522.69%
Feb 10, 2016Mar 14, 20160.381.522.69%
Nov 10, 2015Dec 14, 20150.381.522.69%
Aug 12, 2015Sep 11, 20150.381.522.69%
Jun 19, 2015Jul 1, 20151.004.002.69%
May 13, 2015Jun 12, 20150.491.962.61%
Feb 11, 2015Mar 13, 20150.471.882.61%
Nov 12, 2014Dec 12, 20140.471.882.61%
Aug 13, 2014Sep 12, 20140.471.882.89%

Split History

Split DateFactorAnnounced
No splits on record.