Optionistics

DVY Stock Prices

Data as of

Last
162.27
Change
+2.21
Open
161.22
Previous
160.06
High
163.06
Low
160.58
Bid
-
Ask
-
Volume
342,762
Trades
-
Dividend
0.70
Yield
3.06%
Ex-Div
Mar 24, 2017
Split Date
-
Impl Vol
14.0%
Hist Vol
11.7%
Opt Volume
59
Open Int
12,922

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026161.22163.06160.58162.27+2.21342,762590.1400.117
Nov 6, 2026159.52161.04158.74160.06-1.09554,652980.1940.117
Nov 5, 2026165.23165.85160.69161.15-2.80664,123490.1570.116
Nov 4, 2026163.53164.11162.16163.95+2.20507,6283280.1180.115
Nov 3, 2026162.51162.67161.47161.75-1.52300,105120.1480.114
Nov 2, 2026162.43163.46162.43163.27+0.74352,389310.1500.114
Oct 30, 2026163.03163.50162.11162.53+0.30378,3231580.1590.114
Oct 29, 2026161.14162.23161.14162.23+2.48248,594450.1240.114
Oct 28, 2026160.12160.32159.02159.75-0.78263,662100.1370.114
Oct 27, 2026160.77160.93160.10160.53-0.69269,075450.0000.114
Oct 26, 2026161.19162.57160.91161.22-0.04243,993250.1470.114
Oct 23, 2026161.98162.13160.58161.26-1.48472,918240.0000.114
Oct 22, 2026159.63162.76159.63162.74+3.35482,3036210.1150.113
Oct 21, 2026159.40159.67159.00159.39-0.14177,655620.1300.112
Oct 20, 2026158.10159.69158.10159.53+2.22473,258560.1390.112
Oct 19, 2026158.39158.88157.31157.31-1.86312,5921010.1360.111
Oct 16, 2026158.83159.90158.68159.17+1.23403,1711920.1210.110
Oct 15, 2026157.97158.69157.69157.94+1.35392,6391690.1370.111
Oct 14, 2026155.86156.59155.10156.59+0.58235,389150.1310.111
Oct 13, 2026156.56156.57154.60156.01+0.68266,645440.0000.112
Oct 12, 2026154.67155.39154.47155.33+0.97228,337680.1500.112
Oct 9, 2026154.97154.97154.27154.36-1.07241,017960.1320.113
Oct 8, 2026153.26155.60153.26155.43+2.16246,701860.1000.114
Oct 7, 2026153.62153.91152.97153.27-0.65228,4775320.0970.113
Oct 6, 2026153.15154.25153.13153.92+0.82388,569340.1370.113
Oct 5, 2026152.98153.50151.65153.10+0.05241,7722680.1330.113
Oct 2, 2026152.75153.84152.69153.05+0.00307,28290.0000.113
Oct 1, 2026151.80152.75150.72152.71+0.64337,205470.1140.113
Sep 30, 2026153.56153.81152.05152.07-1.10304,946590.1270.113
Sep 29, 2026152.98153.43152.44153.17-0.48288,020370.1390.113
Sep 28, 2026154.49154.84153.51153.65-1.08281,639400.1680.113
Sep 25, 2026154.13154.97153.54154.73+0.38344,023420.1380.113
Sep 24, 2026155.67155.86154.35154.35-0.89372,331520.1510.113
Sep 23, 2026156.21156.56155.17155.24-1.00408,1567,9790.1310.113
Sep 22, 2026157.45157.56156.24156.24-0.99189,147550.1040.113
Sep 21, 2026158.23158.88157.19157.23-1.01261,428890.1370.113
Sep 18, 2026159.29159.31157.95158.24-1.44342,8322150.1440.112
Sep 17, 2026159.51159.98158.90159.68+1.14352,166500.1350.112
Sep 16, 2026160.47160.63157.62158.54-2.12351,0961410.1530.112
Sep 15, 2026160.80161.08160.44160.66-1.72296,741610.1380.112
Sep 14, 2026162.94163.90162.13162.38-0.02308,9046,6190.1060.112
Sep 11, 2026162.49163.20162.03162.40+0.68237,3201750.1280.112
Sep 10, 2026162.39162.47161.65161.72-0.19160,659740.1230.112
Sep 9, 2026163.24163.26161.61161.91-1.40234,5412310.1460.112
Sep 8, 2026164.01164.27163.23163.31+0.00283,9832190.1050.112
Sep 4, 2026164.13165.05163.88164.25-0.72276,238200.0970.112
Sep 3, 2026164.61165.11164.00164.97+0.98307,018550.0940.112
Sep 2, 2026162.94164.69162.87163.99+1.18568,8434990.1140.112
Sep 1, 2026163.10163.51162.19162.81+0.31231,784240.1070.111
Aug 31, 2026163.20163.20162.28162.50-1.30344,8564760.1100.112
Aug 28, 2026164.50164.90163.43163.80-0.05333,0921160.0990.111
Aug 27, 2026163.68164.19162.84163.85-1.12222,3303000.1000.111
Aug 26, 2026163.75165.32163.72164.97+0.86193,885660.1000.111
Aug 25, 2026164.28164.35163.25164.11-0.53246,1003490.1220.111
Aug 24, 2026164.25165.06164.12164.64+0.55232,2853810.1060.111
Aug 21, 2026164.88165.23163.98164.09-0.27256,7671980.1120.113
Aug 20, 2026165.04165.86164.29164.36-1.11229,230760.1240.113
Aug 19, 2026165.56167.06165.29165.47+0.52287,3011770.1240.113
Aug 18, 2026165.15165.74164.87164.95+0.67338,886680.1270.113
Aug 17, 2026164.84165.26164.26164.28-1.22224,9584320.1300.113
Aug 14, 2026164.61165.61164.61165.50+0.74204,8984930.0960.113
Aug 13, 2026163.55164.81163.55164.76+1.69285,0915490.0000.113
Aug 12, 2026162.49163.13162.05163.07+0.49466,45490.0000.114
Aug 11, 2026161.50162.80161.40162.58+0.59272,8404610.1210.114
Aug 10, 2026161.53162.10161.15161.99+0.08292,455170.1220.114

Dividend History

Ex-DatePay DateAmountAnnualYield
Mar 24, 2017Mar 30, 20170.702.813.06%
Sep 26, 2016Sep 30, 20160.692.773.63%
Jun 21, 2016Jun 27, 20160.672.703.63%
Mar 23, 2016Mar 30, 20160.632.523.63%
Dec 24, 2015Dec 31, 20150.692.773.63%
Sep 25, 2015Oct 1, 20150.652.613.63%
Jun 24, 2015Jun 30, 20150.652.593.63%
Mar 25, 2015Mar 31, 20150.602.392.97%
Dec 24, 2014Dec 31, 20140.622.482.97%
Sep 24, 2014Sep 30, 20140.592.353.15%
Jun 24, 2014Jun 30, 20140.592.382.99%
Mar 25, 2014Mar 31, 20140.602.410.00%

Split History

Split DateFactorAnnounced
No splits on record.