Optionistics

IRS Stock Prices

Data as of

Last
13.08
Change
+0.50
Open
12.77
Previous
12.58
High
13.12
Low
12.63
Bid
-
Ask
-
Volume
140,311
Trades
-
Dividend
0.12
Yield
5.01%
Ex-Div
Jul 10, 2014
Split Date
-
Impl Vol
43.2%
Hist Vol
41.0%
Opt Volume
1
Open Int
1,842

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202612.7713.1212.6313.08+0.50140,31110.4320.410
Nov 6, 202612.1912.6912.1612.58+0.46191,076140.5830.409
Nov 5, 202612.4912.4911.8312.12-0.27276,2034470.4500.408
Nov 4, 202612.6012.7212.1212.39-0.04214,669140.4500.408
Nov 3, 202612.3812.5912.0712.43+0.03205,464260.4890.413
Nov 2, 202613.0313.1412.1912.40-1.85379,3481330.4710.413
Oct 30, 202614.7014.7014.0614.25-0.44322,8443190.6030.392
Oct 29, 202614.5214.7214.3214.69+0.1986,07310.2030.392
Oct 28, 202614.6314.6514.0814.50-0.09197,80000.0000.392
Oct 27, 202614.3114.7714.2914.59+0.34636,59910.2260.392
Oct 26, 202614.4414.4413.5714.25-0.40476,692300.6350.474
Oct 23, 202614.2214.8214.1814.65+0.44227,44820.1990.474
Oct 22, 202614.0614.2914.0414.21-0.04133,32900.0000.474
Oct 21, 202614.1514.4814.0714.25+0.23183,20040.4230.474
Oct 20, 202614.1714.5014.0014.02-0.15110,96520.4160.474
Oct 19, 202614.2614.3413.8214.17+0.04381,630430.3510.475
Oct 16, 202614.1714.5514.0114.13-0.01177,662240.8230.475
Oct 15, 202613.9014.2013.7914.14+0.3480,419440.4010.475
Oct 14, 202614.2014.2113.7613.80-0.45178,512730.4800.472
Oct 13, 202613.9214.6113.8614.25+0.44263,6524910.4070.472
Oct 12, 202613.6113.8713.5913.81+0.1570,65120.3850.473
Oct 9, 202613.7813.7813.4313.66-0.19214,73700.0000.474
Oct 8, 202613.9014.1513.6913.85-0.1459,9953030.7230.479
Oct 7, 202614.1214.3013.9413.99-0.28160,801210.0000.479
Oct 6, 202614.0614.4014.0614.27+0.32175,479170.4740.479
Oct 5, 202613.4114.1013.4113.95+0.59157,66260.3840.478
Oct 2, 202613.3613.5313.2313.36+0.00162,372170.3180.477
Oct 1, 202613.5513.8413.1113.20-0.72561,3412450.5650.479
Sep 30, 202614.0414.1713.7913.92-0.05177,163130.3440.476
Sep 29, 202614.2314.2613.9213.97-0.27215,982100.3900.477
Sep 28, 202614.6514.9314.2314.24-0.51124,993320.5200.477
Sep 25, 202614.8914.9314.6014.75-0.05132,400440.4210.480
Sep 24, 202615.0915.2714.6814.80-0.31144,57120.4070.482
Sep 23, 202615.2815.3814.9215.11-0.28127,77800.0000.484
Sep 22, 202615.5615.8415.0515.39-0.21211,061160.4220.484
Sep 21, 202615.6215.7015.3315.60+0.13236,376620.3820.491
Sep 18, 202615.9816.4015.4515.47-0.55108,52710.0000.492
Sep 17, 202615.5016.2315.3116.02+0.62196,1712180.4660.493
Sep 16, 202615.4515.5715.1615.40+0.04107,01220.3630.491
Sep 15, 202615.2315.4415.0015.36+0.10157,895160.3890.491
Sep 14, 202615.5115.6415.1015.26-0.28215,509180.4150.491
Sep 11, 202615.6615.7015.4015.54-0.03201,150250.3780.494
Sep 10, 202615.5015.9515.4015.57+0.11423,599130.4030.496
Sep 9, 202615.0315.9314.8515.46+0.35543,1972250.4360.497
Sep 8, 202615.0915.3314.8515.11+0.0083,920140.3940.497
Sep 4, 202614.5815.4914.5815.16+0.08164,055250.4780.513
Sep 3, 202615.4015.5015.0315.08-0.2180,198350.0000.513
Sep 2, 202615.0115.3914.9715.29+0.2669,152230.6360.515
Sep 1, 202614.8815.1814.8215.03+0.0774,13600.0000.515
Aug 31, 202614.7015.0014.5414.96+0.32261,56000.0000.516
Aug 28, 202614.9815.2614.5214.64-0.28112,31350.3740.515
Aug 27, 202614.9215.1514.7814.92-0.1294,384100.0000.517
Aug 26, 202615.0715.2914.9515.04-0.11138,14550.4010.518
Aug 25, 202615.1815.2114.8715.15+0.07109,72110.4320.518
Aug 24, 202614.7115.1414.6415.08+0.26127,780130.4160.519
Aug 21, 202614.6915.2014.6114.82+0.2885,28530.3260.519
Aug 20, 202614.6714.8714.4214.54-0.20110,67450.2630.518
Aug 19, 202614.4814.7714.4114.74+0.3695,090110.3650.518
Aug 18, 202614.5814.7514.1514.38-0.26175,5781210.3640.519
Aug 17, 202614.7114.9714.5514.64-0.06100,48300.0000.519
Aug 14, 202614.7914.7914.5214.70-0.06131,359200.3630.519
Aug 13, 202614.7714.8914.5214.76+0.11150,795630.3630.519
Aug 12, 202614.7514.8214.4114.65+0.11140,94800.0000.520
Aug 11, 202614.8115.1014.4314.54-0.31168,723410.4090.520
Aug 10, 202614.8915.0014.7014.85-0.0984,172230.3090.520

Dividend History

Ex-DatePay DateAmountAnnualYield
Jul 10, 2014Jul 25, 20140.120.495.01%
Nov 18, 2013Dec 5, 20130.732.906.25%
Nov 27, 2012-0.062.5916.40%
Nov 16, 2010Nov 26, 20100.522.093.19%
Nov 12, 2009-0.140.570.00%

Split History

Split DateFactorAnnounced
No splits on record.