Optionistics

NAVI Stock Prices

Data as of

Last
8.14
Change
-0.28
Open
8.39
Previous
8.42
High
8.50
Low
8.01
Bid
-
Ask
-
Volume
1,857,299
Trades
-
Dividend
0.16
Yield
4.70%
Ex-Div
Aug 30, 2017
Impl Vol
0.487
Hist Vol
0.369
Opt Volume
1,021
Open Int
8,391

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20268.398.508.018.14-0.281,857,2991,0210.4870.369
Oct 27, 20268.488.558.368.42+0.001,587,2612450.0000.368
Oct 26, 20268.508.678.408.42-0.081,080,905580.6130.368
Oct 23, 20268.728.798.348.50-0.361,783,8823270.3820.368
Oct 22, 20268.859.038.418.86-0.172,067,5971,4770.3240.366
Oct 21, 20269.029.148.989.03+0.05755,7061610.4500.365
Oct 20, 20269.089.418.978.98-0.111,370,120900.6160.366
Oct 19, 20269.289.299.049.09-0.19665,8493020.5220.366
Oct 16, 20269.639.739.259.28-0.28910,510110.4450.365
Oct 15, 20269.389.629.329.56+0.301,234,240220.4800.365
Oct 14, 20269.349.359.089.26-0.161,342,3911210.0000.364
Oct 13, 20269.319.459.179.42+0.16924,4821890.4840.365
Oct 12, 20269.219.509.149.26+0.151,260,001120.6850.365
Oct 9, 20269.309.339.069.11-0.16655,905330.6910.366
Oct 8, 20269.009.329.009.27+0.231,179,30710.0000.365
Oct 7, 20268.869.178.829.04+0.111,680,73300.0000.365
Oct 6, 20269.099.138.918.93-0.11945,09870.4900.365
Oct 5, 20269.089.158.959.04-0.151,115,13920.3980.366
Oct 2, 20269.279.309.129.19+0.00857,752200.5510.366
Oct 1, 20269.109.198.849.11+0.041,227,51600.0000.365
Sep 30, 20269.169.168.899.07+0.001,292,39200.0000.366
Sep 29, 20268.869.238.759.07+0.211,369,265230.7400.366
Sep 28, 20269.049.108.778.86-0.261,136,0301550.4720.365
Sep 25, 20269.309.339.009.12-0.181,030,39200.0000.364
Sep 24, 20269.139.359.049.30+0.141,870,43710.4320.364
Sep 23, 20269.399.489.069.16-0.321,276,06710.0000.364
Sep 22, 20269.679.739.299.48-0.091,479,632640.4390.362
Sep 21, 20269.539.749.509.57+0.061,107,3491070.5380.363
Sep 18, 20269.819.839.369.51-0.333,716,5013981.0570.363
Sep 17, 20269.8710.039.729.84+0.101,841,5732610.4960.361
Sep 16, 20269.9210.159.699.74-0.262,679,691120.5140.361
Sep 15, 20269.7810.079.6510.00+0.221,290,4246230.0000.361
Sep 14, 20269.459.819.419.78+0.321,629,271320.4250.360
Sep 11, 20269.269.479.119.46+0.30476,03630.4470.359
Sep 10, 20269.239.269.119.15-0.131,122,254130.5680.358
Sep 9, 20269.429.459.209.28-0.19943,81800.0000.359
Sep 8, 20269.549.719.459.47+0.001,463,918160.0000.359
Sep 4, 20269.279.859.189.63+0.151,336,324490.5210.358
Sep 3, 20269.659.739.439.48-0.081,256,739310.4260.358
Sep 2, 20269.339.759.339.56+0.281,539,7541010.4380.358
Sep 1, 20269.459.529.269.28-0.231,218,875300.4570.357
Aug 31, 20269.459.619.409.51+0.051,165,9082720.3810.357
Aug 28, 20269.369.759.369.46+0.151,107,165730.5050.357
Aug 27, 20269.309.399.129.31-0.06902,25800.0000.356
Aug 26, 20269.489.549.359.37-0.12653,697640.3610.356
Aug 25, 20269.439.559.289.49+0.02756,2771600.4230.356
Aug 24, 20269.449.589.339.47+0.02966,9531250.6230.356
Aug 21, 20269.199.519.189.45+0.35859,5091180.3850.358
Aug 20, 20269.209.238.999.10-0.151,024,448250.7230.356
Aug 19, 20269.079.289.079.25+0.251,246,862600.5410.356
Aug 18, 20269.179.308.959.00-0.16933,8004680.4950.355
Aug 17, 20269.159.368.999.16-0.011,186,038700.4300.355
Aug 14, 20269.239.318.909.17-0.071,183,181530.3800.356
Aug 13, 20268.959.328.949.24+0.401,413,2201150.3910.356
Aug 12, 20268.568.898.428.84+0.301,065,0571050.3910.354
Aug 11, 20268.548.738.528.54+0.07967,4372120.4620.353
Aug 10, 20268.819.008.398.47-0.612,007,4083170.4720.353
Aug 7, 20268.799.368.469.08-0.413,829,5212180.4250.346
Aug 6, 20269.139.538.989.49+0.432,463,7311550.7440.344
Aug 5, 20269.349.359.029.06-0.30833,4467390.5520.340
Aug 4, 20268.849.388.849.36+0.531,245,2731,5090.4210.339
Aug 3, 20268.578.908.578.83+0.44867,143950.6400.334
Jul 31, 20268.418.548.228.39-0.06765,235210.0000.330
Jul 30, 20268.608.618.218.45-0.26819,7651900.5670.331
Jul 29, 20268.668.888.668.71-0.04816,179460.8080.340
Jul 28, 20268.718.888.688.75+0.14605,936160.6310.341

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 30, 2017Sep 15, 20170.160.644.70%
May 31, 2017Jun 16, 20170.160.644.42%
Nov 30, 2016Dec 16, 20160.160.643.15%
Aug 31, 2016Sep 16, 20160.160.643.15%
Jun 1, 2016Jun 17, 20160.160.643.15%
Mar 2, 2016Mar 18, 20160.160.643.15%
Dec 2, 2015Dec 18, 20150.160.643.15%
Sep 2, 2015Sep 18, 20150.160.643.15%
Jun 3, 2015Jun 19, 20150.160.643.15%
Mar 4, 2015Mar 20, 20150.160.641.49%
Dec 3, 2014Dec 19, 20140.150.601.49%
Sep 10, 2014Sep 26, 20140.150.603.46%

Split History

Split DateFactorAnnounced
Apr 6, 20000.500Mar 8, 2000