Optionistics

IEI Stock Prices

Data as of

Last
115.23
Change
-0.06
Open
115.41
Previous
115.29
High
115.41
Low
115.14
Bid
-
Ask
-
Volume
1,303,007
Trades
-
Dividend
0.16
Yield
1.55%
Ex-Div
Sep 1, 2017
Split Date
-
Impl Vol
0.0%
Hist Vol
3.3%
Opt Volume
1
Open Int
15,146

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026115.41115.41115.14115.23-0.061,303,00710.0000.033
Nov 6, 2026115.27115.56115.15115.29-0.161,772,6373260.0500.033
Nov 5, 2026114.90115.60114.89115.45+0.363,406,539900.0950.033
Nov 4, 2026114.91115.11114.72115.09+0.342,201,59000.0000.033
Nov 3, 2026114.89114.90114.67114.75-0.232,196,98440.0460.033
Nov 2, 2026114.95115.09114.57114.98-0.351,623,941240.0420.033
Oct 30, 2026115.19115.38115.05115.33+0.473,235,5191130.0450.033
Oct 29, 2026114.73114.97114.73114.86+0.351,734,322490.0560.033
Oct 28, 2026114.57114.69114.32114.51-0.101,399,564500.0470.033
Oct 27, 2026114.57114.68114.53114.61-0.041,180,247270.0530.033
Oct 26, 2026114.68114.78114.60114.65-0.021,555,172230.0000.033
Oct 23, 2026114.80114.82114.62114.67-0.121,168,154970.0500.033
Oct 22, 2026114.41114.95114.33114.79+0.822,072,3751370.0520.033
Oct 21, 2026114.14114.20113.82113.97-0.051,146,97550.0520.032
Oct 20, 2026114.08114.26113.93114.02+0.021,390,669410.0550.032
Oct 19, 2026114.13114.20113.92114.00-0.241,375,431690.0500.032
Oct 16, 2026113.99114.30113.95114.24+0.151,807,1434240.0510.032
Oct 15, 2026114.30114.42114.00114.09+0.472,381,9811110.0490.032
Oct 14, 2026113.06113.70113.03113.62+0.051,638,846220.0500.032
Oct 13, 2026113.62113.63113.47113.57+0.092,470,395470.0510.032
Oct 12, 2026113.41113.51113.41113.48-0.01772,11690.0500.032
Oct 9, 2026113.45113.52113.34113.49-0.081,386,090270.0490.032
Oct 8, 2026113.29113.63113.17113.57+0.193,824,258310.0480.032
Oct 7, 2026113.05113.46113.04113.38+0.053,698,2752960.0570.032
Oct 6, 2026113.31113.45113.25113.33+0.163,693,735570.0570.032
Oct 5, 2026113.17113.25113.00113.17+0.003,656,9621730.0660.032
Oct 2, 2026113.62113.64113.10113.17+0.006,267,43430,3980.0620.032
Oct 1, 2026112.98113.58112.88113.40-0.045,763,4243020.0610.032
Sep 30, 2026113.65113.66113.32113.44-0.057,292,4434540.0510.032
Sep 29, 2026113.41113.52113.25113.49+0.056,080,978470.0490.032
Sep 28, 2026113.44113.59113.27113.44-0.375,119,141990.0530.032
Sep 25, 2026113.61113.85113.47113.81+0.362,900,154660.0500.032
Sep 24, 2026113.85113.87113.45113.45-0.253,115,5732090.0520.032
Sep 23, 2026114.31114.33113.52113.70-0.773,352,5999750.0710.032
Sep 22, 2026114.50114.55114.33114.48+0.022,933,9684450.0450.031
Sep 21, 2026114.47114.50114.38114.46+0.222,141,9078640.0370.031
Sep 18, 2026114.33114.35114.23114.24-0.371,152,436410.0430.031
Sep 17, 2026114.59114.62114.50114.61+0.392,616,70030,0570.0360.031
Sep 16, 2026114.54114.76114.21114.22-0.152,178,2075330.0440.031
Sep 15, 2026114.41114.48114.35114.37-0.082,276,760730.0000.031
Sep 14, 2026114.47114.74114.33114.45-0.112,200,671640.0520.031
Sep 11, 2026114.83114.89114.52114.56-0.191,432,263290.0450.031
Sep 10, 2026114.96114.98114.71114.75-0.621,598,7902040.0500.031
Sep 9, 2026115.51115.56115.33115.37-0.201,262,7752740.0640.031
Sep 8, 2026115.68115.68115.50115.57+0.002,060,4817370.0460.031
Sep 4, 2026115.67115.76115.63115.66-0.05828,0742830.0350.031
Sep 3, 2026115.87115.87115.71115.71+0.081,239,4321440.0500.031
Sep 2, 2026115.59115.63115.50115.63+0.101,300,509500.0000.031
Sep 1, 2026115.62115.76115.50115.53-0.642,875,355150.0000.031
Aug 31, 2026116.17116.19116.09116.17-0.02853,35070.0530.030
Aug 28, 2026116.61116.75116.18116.19-0.411,335,6591540.0300.030
Aug 27, 2026116.70116.74116.57116.60-0.10826,426160.0350.030
Aug 26, 2026116.70116.72116.61116.70-0.161,242,3901050.0360.030
Aug 25, 2026116.71116.87116.69116.86+0.361,653,999160.0300.030
Aug 24, 2026116.44116.57116.44116.50+0.09592,534180.0390.030
Aug 21, 2026116.52116.52116.37116.41-0.14906,284670.0340.030
Aug 20, 2026116.50116.61116.46116.55-0.201,492,60900.0000.030
Aug 19, 2026116.78116.78116.55116.75+0.17888,546290.0380.030
Aug 18, 2026116.46116.62116.42116.58+0.061,142,98280.0000.030
Aug 17, 2026116.57116.64116.50116.52-0.071,131,443960.0640.030
Aug 14, 2026116.81116.84116.57116.59-0.18739,980880.0390.030
Aug 13, 2026116.77116.91116.73116.77+0.311,027,138300.0550.030
Aug 12, 2026116.61116.63116.44116.46+0.11763,0371910.0520.030
Aug 11, 2026116.42116.48116.34116.35+0.101,221,812450.0340.030
Aug 10, 2026116.38116.40116.25116.25-0.30731,187800.0410.030

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 1, 2017Sep 8, 20170.161.931.55%
May 1, 2017May 5, 20170.151.781.44%
Nov 1, 2016Nov 7, 20160.141.622.15%
Oct 3, 2016Oct 7, 20160.131.562.15%
Sep 1, 2016Sep 8, 20160.131.592.15%
Aug 1, 2016Aug 5, 20160.141.622.15%
Mar 1, 2016Mar 7, 20160.131.602.15%
Feb 1, 2016Feb 5, 20160.151.782.15%
Dec 24, 2015Dec 31, 20150.151.772.15%
Dec 1, 2015Dec 7, 20150.141.742.15%
Nov 2, 2015Nov 6, 20150.151.772.15%
Oct 1, 2015Oct 7, 20150.141.712.15%

Split History

Split DateFactorAnnounced
No splits on record.