Optionistics

HYMB Stock Prices

Data as of

Last
24.34
Change
-0.02
Open
24.35
Previous
24.36
High
24.44
Low
24.32
Bid
-
Ask
-
Volume
4,710,667
Trades
-
Dividend
0.17
Yield
3.56%
Ex-Div
Sep 1, 2017
Split Date
-
Impl Vol
8.4%
Hist Vol
5.0%
Opt Volume
161
Open Int
18,010

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202624.3524.4424.3224.34-0.024,710,6671610.0840.050
Nov 6, 202624.2524.4124.2124.36+0.114,529,9161680.0950.050
Nov 5, 202624.2024.3124.1424.25+0.052,512,27500.0000.050
Nov 4, 202624.1424.2524.1424.20+0.152,997,17270.0910.050
Nov 3, 202623.9424.0523.8824.05+0.148,587,08900.0000.050
Nov 2, 202624.0324.0623.8923.91-0.145,612,7911010.0840.049
Oct 30, 202624.0424.1023.9424.05+0.164,978,25200.0000.049
Oct 29, 202623.8923.9923.8823.89+0.002,793,5157080.0850.049
Oct 28, 202623.9324.0323.8423.89-0.072,654,64800.0000.049
Oct 27, 202623.9424.0023.9223.96-0.025,238,59800.0000.049
Oct 26, 202623.8824.0123.8823.98+0.104,937,846450.2730.049
Oct 23, 202623.8923.9223.8023.88+0.064,226,22150.0980.048
Oct 22, 202623.7323.8623.7223.82+0.266,590,17820.5340.048
Oct 21, 202623.5823.7323.5223.56+0.055,834,58600.0000.047
Oct 20, 202623.6423.7023.5123.51-0.056,747,31890.0870.047
Oct 19, 202623.6523.7823.5523.56-0.055,734,2675290.0000.047
Oct 16, 202623.6923.7623.5623.61-0.057,678,9973530.1060.047
Oct 15, 202623.7623.7723.6623.66+0.196,989,29130.0000.047
Oct 14, 202623.4023.5123.3223.47+0.0210,582,95510.0250.046
Oct 13, 202623.4423.5623.4123.45+0.078,522,7971860.0990.046
Oct 12, 202623.3123.3923.2523.38+0.014,559,19380.0740.046
Oct 9, 202623.3923.4423.3223.37+0.095,034,650500.0990.047
Oct 8, 202623.1923.3423.1623.28+0.056,825,653120.0860.046
Oct 7, 202623.1223.2523.0523.23-0.0610,037,487520.0860.046
Oct 6, 202623.3823.4123.2823.29-0.087,751,2331600.1130.046
Oct 5, 202623.4223.4423.1923.37+0.1910,092,8025010.0840.046
Oct 2, 202623.6423.6923.1523.18+0.0016,753,749400.0900.045
Oct 1, 202623.4823.6223.4323.43-0.045,552,7122950.2060.045
Sep 30, 202623.4523.6023.4423.47+0.156,173,310500.0840.045
Sep 29, 202623.4023.5423.2723.32-0.145,623,193820.1460.045
Sep 28, 202623.5723.6023.3823.46-0.227,350,927980.1320.045
Sep 25, 202623.7923.8423.6423.68-0.136,123,4995310.1440.044
Sep 24, 202623.9023.9723.7323.81-0.097,933,23940.1320.043
Sep 23, 202624.1424.1423.7823.90-0.234,452,42610,0140.1080.043
Sep 22, 202624.1424.1624.1024.13-0.024,141,5144,5410.0830.042
Sep 21, 202624.1724.1824.1124.15+0.024,318,0635640.0830.042
Sep 18, 202624.1524.1524.0224.13-0.074,208,3993600.0290.042
Sep 17, 202624.2124.2124.1424.20+0.123,652,200310.0420.042
Sep 16, 202624.0824.1524.0524.08+0.023,002,12800.0000.042
Sep 15, 202624.1524.1824.0224.06-0.104,424,110100.0650.042
Sep 14, 202624.2024.2324.1424.16-0.054,668,705310.0600.041
Sep 11, 202624.1124.2724.1124.21+0.114,353,15800.0000.041
Sep 10, 202624.1724.2124.0624.10-0.219,156,15790.0660.041
Sep 9, 202624.4824.4824.3024.31-0.133,273,90740.0000.041
Sep 8, 202624.4724.5124.4224.44+0.003,796,48870.0000.040
Sep 4, 202624.4924.5424.4524.45-0.022,660,23300.0000.042
Sep 3, 202624.5724.6824.4624.47-0.062,135,08310.0000.042
Sep 2, 202624.5924.6224.4524.53+0.034,495,1223000.0000.042
Sep 1, 202624.6224.6624.4324.50-0.242,246,48800.0000.042
Aug 31, 202624.7524.7724.7024.74-0.061,960,15020.0000.041
Aug 28, 202624.8324.8524.7724.80-0.011,628,256590.0870.041
Aug 27, 202624.8224.8524.8024.81+0.01883,66910.0000.041
Aug 26, 202624.8624.9024.7924.80-0.041,137,74410.0000.041
Aug 25, 202624.8524.8824.8224.85+0.021,467,65100.0000.041
Aug 24, 202624.8324.8424.7924.83+0.021,158,77200.0000.041
Aug 21, 202624.8624.8724.7824.81-0.021,173,91100.0000.041
Aug 20, 202624.8124.9124.7824.83-0.051,395,701240.0820.041
Aug 19, 202624.9024.9224.8524.88+0.101,596,07900.0000.041
Aug 18, 202624.8624.8824.7524.78-0.061,142,46140.0000.041
Aug 17, 202624.9624.9724.8124.84-0.111,512,05760.0000.041
Aug 14, 202625.0325.0324.9224.95-0.081,191,11600.0000.041
Aug 13, 202625.0125.0624.9925.03+0.051,293,26500.0000.041
Aug 12, 202625.0025.0024.9724.98+0.031,122,38600.0000.041
Aug 11, 202625.0025.0024.9424.96+0.001,033,36000.0000.041
Aug 10, 202624.9724.9724.9224.95-0.031,355,57500.0000.041

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 1, 2017Sep 12, 20170.172.053.56%
May 1, 2017May 9, 20170.182.163.80%
Nov 1, 2016Nov 9, 20160.182.130.00%
Oct 3, 2016Oct 11, 20160.182.150.00%
Sep 1, 2016Sep 12, 20160.182.140.00%
Aug 1, 2016Aug 9, 20160.151.780.00%
Mar 1, 2016Mar 9, 20160.212.510.00%
Feb 1, 2016Feb 9, 20160.212.550.00%
Dec 29, 2015Jan 7, 20160.210.850.00%
Dec 1, 2015Dec 9, 20150.212.550.00%
Nov 2, 2015Nov 10, 20150.212.550.00%
Oct 1, 2015Oct 9, 20150.222.640.00%

Split History

Split DateFactorAnnounced
No splits on record.