Optionistics

EVER Stock Prices

Data as of

Last
21.48
Change
+0.01
Open
21.23
Previous
21.47
High
21.87
Low
21.23
Bid
-
Ask
-
Volume
505,511
Trades
-
Dividend
0.06
Yield
1.23%
Ex-Div
May 9, 2017
Impl Vol
0.814
Hist Vol
0.751
Opt Volume
10
Open Int
9,459

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202621.2321.8721.2321.48+0.01505,511100.8140.751
Oct 27, 202622.5222.5321.1221.47-0.89504,609580.7270.751
Oct 26, 202622.6022.6821.9922.36-0.38471,983670.7900.750
Oct 23, 202623.3923.4622.4922.74-0.85409,8371200.7700.750
Oct 22, 202623.2324.4422.8523.59+1.48717,2969210.7020.749
Oct 21, 202622.7422.7622.0522.11-0.61386,6475860.7260.746
Oct 20, 202622.2422.8322.2122.72+0.52387,4391780.6600.746
Oct 19, 202621.5322.2521.4622.20+0.41391,390430.7400.745
Oct 16, 202621.6622.0121.3221.79+0.21498,494640.8070.745
Oct 15, 202620.8421.6320.6521.58+0.97537,3944500.6560.747
Oct 14, 202620.4420.6119.0220.61+0.00476,806330.7750.747
Oct 13, 202620.3720.9620.3720.61+0.50578,695530.7560.748
Oct 12, 202620.0220.3319.7320.11+0.31498,372950.7740.748
Oct 9, 202620.6321.0919.5519.80-0.94447,4071540.9270.751
Oct 8, 202619.3920.7819.3920.74+1.35672,1072580.7580.749
Oct 7, 202619.1819.6619.1219.39+0.00563,997240.6330.746
Oct 6, 202619.4819.4818.9319.39-0.02448,719780.6930.746
Oct 5, 202619.3519.4919.0519.41-0.09992,2581060.7270.746
Oct 2, 202619.8720.0619.2119.50+0.00641,566430.7290.746
Oct 1, 202620.0320.5819.4519.98-0.08920,680730.6980.745
Sep 30, 202619.1220.4118.9220.06+1.151,245,2151460.6290.745
Sep 29, 202618.5018.9518.2518.91+0.32616,1363280.6750.743
Sep 28, 202618.5318.6718.0418.59-0.05669,802670.6650.743
Sep 25, 202617.9218.7017.6018.64+0.58968,3063970.7070.743
Sep 24, 202617.6318.2717.3918.06+0.431,256,1723700.7120.742
Sep 23, 202619.4619.4617.3817.63-1.922,633,9428840.7090.742
Sep 22, 202622.9923.0418.8319.55-3.283,460,4071,2970.6850.736
Sep 21, 202623.2023.5222.7322.83-0.31858,1701,0360.5690.720
Sep 18, 202622.5623.4322.3823.14+0.25761,457570.5960.720
Sep 17, 202623.4823.6822.8622.89-0.45834,3601500.5770.721
Sep 16, 202624.1524.4023.2623.34-1.13674,5951660.0000.721
Sep 15, 202623.9024.6823.6924.47+0.44423,634810.6270.719
Sep 14, 202624.5324.8623.9024.03+0.04445,87141.4700.719
Sep 11, 202623.6124.2523.3123.99+0.50495,593100.5110.719
Sep 10, 202623.5523.9523.0423.49+0.13709,86440.8060.721
Sep 9, 202624.7724.8022.9223.36-1.581,205,2931,3360.6160.723
Sep 8, 202624.5325.1424.2424.94+0.00474,7161490.5900.720
Sep 4, 202624.8525.3324.5224.91-0.40371,2562570.5210.719
Sep 3, 202625.8226.5625.1725.31-0.19464,2725440.5310.719
Sep 2, 202624.8325.7424.6325.50+0.67282,9311400.5900.719
Sep 1, 202625.3425.7224.7224.83-0.61300,31880.5180.719
Aug 31, 202625.5125.6225.2525.44-0.22344,23470.6100.720
Aug 28, 202624.9125.8824.8125.66+0.84403,5122640.5660.720
Aug 27, 202626.1326.2424.1224.82-1.26702,4754340.5990.719
Aug 26, 202626.8526.8925.8026.08-0.77680,097250.5370.718
Aug 25, 202626.4727.2425.6126.85+0.23698,636760.5630.717
Aug 24, 202625.4527.2525.4426.62+1.38861,5678360.5430.717
Aug 21, 202625.0925.4924.5325.24+0.33455,958400.5250.716
Aug 20, 202624.6225.8224.5824.91-0.12352,5193520.5890.716
Aug 19, 202624.4725.0624.0525.03+0.51449,210360.5150.716
Aug 18, 202623.6924.5223.5224.52+0.87353,0614450.0000.716
Aug 17, 202624.2724.4923.4923.65-0.77484,01190.7040.715
Aug 14, 202624.3824.8724.1424.42-0.10483,11810.5850.714
Aug 13, 202625.1025.4524.4824.52-0.08644,631740.6640.715
Aug 12, 202625.0925.0923.9324.60-0.49584,678250.5400.715
Aug 11, 202624.8125.9324.8125.09-0.46367,445280.6320.715
Aug 10, 202625.4326.1525.1825.55-0.16532,7603020.7180.715
Aug 7, 202624.4126.5224.4125.71+1.89582,4102730.7170.715
Aug 6, 202623.2323.8322.6523.82+0.25607,692880.7210.712
Aug 5, 202623.7124.4623.2123.57-0.29778,2513770.6650.714
Aug 4, 202622.3924.4322.0023.86-0.241,996,2399720.6920.718
Aug 3, 202625.6125.8824.0624.10-1.121,063,7182351.0680.721
Jul 31, 202625.3425.3923.9425.22+0.171,331,877371.0450.720
Jul 30, 202626.4326.5324.6225.05-1.78858,1691291.0140.720
Jul 29, 202626.8327.4926.7026.83-0.32555,968320.8770.717
Jul 28, 202626.4427.4226.4127.15+0.90533,8032930.8190.718

Dividend History

Ex-DatePay DateAmountAnnualYield
May 9, 2017May 19, 20170.060.241.23%
Nov 8, 2016Nov 22, 20160.060.240.87%
Aug 9, 2016Aug 22, 20160.060.240.87%
May 9, 2016May 20, 20160.060.240.87%
Feb 8, 2016Feb 19, 20160.060.240.87%
Nov 6, 2015Nov 23, 20150.060.240.87%
Aug 7, 2015Aug 21, 20150.060.240.87%
May 8, 2015May 20, 20150.040.160.87%
Feb 9, 2015Feb 20, 20150.040.160.68%
Nov 7, 2014Nov 24, 20140.040.160.68%
Aug 11, 2014Aug 25, 20140.040.160.87%
May 8, 2014May 22, 20140.030.120.64%

Split History

Split DateFactorAnnounced
No splits on record.