Optionistics

LADR Stock Prices

Data as of

Last
8.96
Change
+0.05
Open
9.02
Previous
8.91
High
9.04
Low
8.87
Bid
-
Ask
-
Volume
1,414,537
Trades
-
Dividend
0.30
Yield
0.00%
Ex-Div
Jun 8, 2017
Split Date
-
Impl Vol
50.0%
Hist Vol
21.4%
Opt Volume
5
Open Int
3,430

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20269.029.048.878.96+0.051,414,53750.5000.214
Nov 6, 20269.069.208.888.91-0.242,525,127320.0000.214
Nov 5, 20269.449.519.039.15-0.211,982,460660.0000.213
Nov 4, 20269.289.419.249.36+0.254,139,28230.4250.212
Nov 3, 20269.269.339.079.11-0.171,667,769560.0000.210
Nov 2, 20269.319.329.129.28+0.121,857,68220.0000.210
Oct 30, 20269.429.429.139.16-0.202,812,421150.4050.209
Oct 29, 20269.409.439.289.36+0.002,268,94200.0000.209
Oct 28, 20269.299.439.299.36+0.013,013,77240.2140.209
Oct 27, 20269.299.409.229.35+0.063,246,493360.1950.209
Oct 26, 20269.369.489.259.29-0.022,035,811540.2340.209
Oct 23, 20269.299.359.199.31-0.011,741,7661370.0000.209
Oct 22, 20269.039.378.979.32+0.362,138,836590.4630.209
Oct 21, 20269.109.108.938.96-0.091,662,032590.0000.205
Oct 20, 20268.869.138.839.05+0.222,738,69060.0000.205
Oct 19, 20269.029.078.818.83-0.282,390,352350.1950.204
Oct 16, 20269.339.339.029.11+0.292,918,7381000.2490.202
Oct 15, 20268.788.978.728.82+0.192,930,6591220.3290.201
Oct 14, 20268.698.758.608.63-0.111,705,915200.3160.200
Oct 13, 20268.818.868.668.74+0.021,158,41900.0000.200
Oct 12, 20268.768.808.658.72-0.051,508,39850.0000.201
Oct 9, 20268.808.818.728.77-0.081,317,429400.0000.201
Oct 8, 20268.658.918.658.85+0.182,475,982940.4220.201
Oct 7, 20268.668.718.568.67-0.011,363,113100.2830.200
Oct 6, 20268.598.748.568.68+0.161,594,02120.0000.201
Oct 5, 20268.658.678.488.52-0.101,490,328670.0000.202
Oct 2, 20268.808.838.568.62+0.001,906,430540.0000.201
Oct 1, 20268.718.778.568.72-0.011,589,699330.0000.201
Sep 30, 20268.908.938.718.73-0.302,386,82800.0000.201
Sep 29, 20268.989.108.969.03+0.041,622,783100.0000.201
Sep 28, 20269.029.058.918.99-0.091,610,17550.1960.202
Sep 25, 20269.139.148.979.08-0.011,514,497470.0000.202
Sep 24, 20269.099.149.009.09+0.021,956,1293080.3530.202
Sep 23, 20269.419.419.079.07-0.341,746,3991160.1800.202
Sep 22, 20269.499.559.419.41-0.04906,93180.1800.198
Sep 21, 20269.499.579.429.45+0.021,170,720220.3010.198
Sep 18, 20269.509.529.429.43-0.112,761,7051170.0000.198
Sep 17, 20269.609.669.549.54+0.021,314,659150.2690.198
Sep 16, 20269.579.689.489.52-0.051,575,2022100.0000.198
Sep 15, 20269.589.679.559.57-0.051,316,705150.0000.198
Sep 14, 20269.629.709.559.62+0.041,122,51000.0000.199
Sep 11, 20269.749.749.589.58-0.09796,043970.1990.199
Sep 10, 20269.789.919.619.67-0.121,091,9982070.1490.199
Sep 9, 20269.809.899.759.79+0.01935,481290.0000.198
Sep 8, 20269.789.839.719.78+0.00895,480110.1650.198
Sep 4, 20269.769.919.759.83+0.01744,6851550.2310.198
Sep 3, 20269.959.969.749.82+0.011,261,91730.0000.199
Sep 2, 20269.749.889.719.81+0.12944,50470.0000.199
Sep 1, 20269.789.839.649.69-0.111,361,90760.1680.198
Aug 31, 20269.789.899.769.80-0.02873,026330.2690.198
Aug 28, 20269.859.899.809.82-0.01664,98960.1300.198
Aug 27, 20269.809.939.789.83-0.03657,82380.1750.198
Aug 26, 202610.0110.029.859.86-0.11670,618450.0000.198
Aug 25, 202610.0110.019.919.97-0.05549,380780.1650.198
Aug 24, 20269.9610.059.9610.02+0.10709,2561250.1870.198
Aug 21, 202610.0110.029.919.92-0.06689,88970.2010.200
Aug 20, 202610.0510.149.969.98-0.12744,927290.5350.201
Aug 19, 202610.0010.249.9910.10+0.191,126,347290.0000.200
Aug 18, 20269.989.989.849.91+0.031,067,642390.1650.200
Aug 17, 20269.959.999.879.88-0.10729,51580.1820.200
Aug 14, 202610.0410.599.949.98-0.06806,124150.0000.199
Aug 13, 20269.9310.089.8810.04+0.181,131,143230.1840.200
Aug 12, 20269.899.999.859.86-0.061,242,308190.1670.199
Aug 11, 20269.689.959.679.92+0.291,394,271380.1570.200
Aug 10, 20269.719.769.529.63-0.131,128,973170.1780.198

Dividend History

Ex-DatePay DateAmountAnnualYield
Jun 8, 2017Jul 3, 20170.301.200.00%
Mar 9, 2017Apr 3, 20170.301.200.00%
Sep 8, 2016Oct 3, 20160.281.101.39%
Jun 9, 2016Jul 1, 20160.281.101.39%
Mar 8, 2016Apr 1, 20160.281.101.39%
Dec 8, 2015Jan 21, 20161.455.801.39%
Sep 8, 2015Oct 1, 20150.281.101.39%
Jun 11, 2015Jul 1, 20150.251.001.39%
Apr 1, 2015Apr 15, 20150.251.000.00%

Split History

Split DateFactorAnnounced
No splits on record.