Optionistics

PAG Stock Prices

Data as of

Last
213.44
Change
+0.65
Open
213.10
Previous
212.79
High
213.61
Low
212.81
Bid
-
Ask
-
Volume
264,198
Trades
-
Dividend
1.46
Yield
2.74%
Ex-Div
Nov 13, 2026
Split Date
-
Impl Vol
19.8%
Hist Vol
26.8%
Opt Volume
94
Open Int
23,346

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 2026213.10213.61212.81213.44+0.65264,198940.1980.268
Nov 9, 2026212.80213.98212.62212.79+0.43343,946210.0690.268
Nov 6, 2026212.22212.77212.21212.36+0.16267,026130.0000.269
Nov 5, 2026213.05213.15212.20212.20-0.10458,43180.0000.269
Nov 4, 2026213.38213.38212.25212.30+0.09414,21900.0000.269
Nov 3, 2026213.50213.51212.21212.21-1.04365,4015970.1710.270
Nov 2, 2026212.45213.84212.27213.25+1.13488,089360.0000.270
Oct 30, 2026212.40212.60211.97212.12-0.22405,012300.0000.270
Oct 29, 2026212.30212.48212.10212.34+0.39351,358410.0000.270
Oct 28, 2026212.48212.48211.88211.95-0.20645,009940.0000.270
Oct 27, 2026212.09212.47211.81212.15+0.06451,140150.0750.271
Oct 26, 2026212.33212.70212.09212.09-0.24381,932200.0000.271
Oct 23, 2026211.85212.41211.81212.33+0.22357,680170.0000.271
Oct 22, 2026212.18212.39211.87212.11+0.06667,4721190.0460.273
Oct 21, 2026212.50212.68211.99212.05-0.20529,330130.1110.273
Oct 20, 2026211.87212.61211.87212.25+0.25570,434340.0000.273
Oct 19, 2026212.00212.71211.74212.00-0.42741,6763250.0620.273
Oct 16, 2026212.09213.00211.87212.42+0.421,092,3141370.0900.273
Oct 15, 2026211.00212.19210.51212.00+17.213,240,4481,2940.0690.273
Oct 14, 2026194.92196.32193.79194.79-0.88437,9714,6650.3850.260
Oct 13, 2026195.00196.14192.25195.67+1.00421,5305,2220.3020.262
Oct 12, 2026196.12197.14192.39194.67-1.49550,9571,6710.3260.263
Oct 9, 2026197.99198.70196.00196.16-1.89404,3762,7680.3360.263
Oct 8, 2026194.23198.49193.73198.05+3.83546,8151,8350.3730.263
Oct 7, 2026197.36198.90192.31194.22-4.79760,8671,7680.4190.262
Oct 6, 2026199.32200.27198.74199.01-1.58304,3633630.2810.261
Oct 5, 2026202.41203.96199.85200.59-3.44402,555110.2660.262
Oct 2, 2026204.04204.88203.00204.03+0.00450,5922080.3800.261
Oct 1, 2026200.50203.81199.05202.84+2.50612,0601,1930.3620.261
Sep 30, 2026202.70203.00200.30200.34-1.44725,3658,4700.3040.261
Sep 29, 2026207.59207.68200.36201.78-5.44610,0052550.3160.261
Sep 28, 2026209.71210.99207.22207.22-2.40459,515710.2350.260
Sep 25, 2026208.00210.13207.13209.62+1.65383,075140.0000.260
Sep 24, 2026210.00211.93207.84207.97-1.69372,2981070.1880.260
Sep 23, 2026209.75210.78209.57209.66-0.20282,0021010.1820.260
Sep 22, 2026214.19215.51209.58209.86-2.30267,482670.1960.260
Sep 21, 2026212.61214.60211.48212.16-0.45248,4282650.2290.260
Sep 18, 2026213.53214.01211.29212.61-2.14753,0653420.2240.261
Sep 17, 2026216.43216.97213.64214.75+0.60342,348130.1410.260
Sep 16, 2026216.68216.68213.62214.15-1.96493,230350.2390.260
Sep 15, 2026218.22218.22215.42216.11-1.04230,62640.0000.260
Sep 14, 2026216.74218.23216.54217.15+0.94343,70730.0000.260
Sep 11, 2026218.50219.15215.77216.22-0.40252,40300.0000.262
Sep 10, 2026218.20218.20216.09216.61-1.70325,874230.2330.262
Sep 9, 2026216.20218.40216.00218.31+1.45316,31460.1980.262
Sep 8, 2026218.28219.26216.71216.86+0.00469,688110.1870.262
Sep 4, 2026218.70221.04218.48219.77+0.15175,43530.0000.262
Sep 3, 2026219.34220.60217.72219.62+1.56175,44100.0000.262
Sep 2, 2026217.76220.01217.29218.06+1.14168,89040.1520.262
Sep 1, 2026215.89217.97215.38216.92+0.33270,59710.1570.262
Aug 31, 2026216.54218.47215.98216.59-0.42413,87360.1370.263
Aug 28, 2026218.99219.44216.92217.01-0.84258,21700.0000.263
Aug 27, 2026217.00218.46216.89217.85+0.61264,90500.0000.263
Aug 26, 2026220.09221.00217.24217.24-2.52361,19540.1230.263
Aug 25, 2026219.00219.99216.63219.76+1.69206,55500.0000.263
Aug 24, 2026216.91218.87216.66218.07+1.20279,735170.1500.263
Aug 21, 2026217.54218.49216.32216.87+0.32370,76530.0000.265
Aug 20, 2026217.00219.76216.14216.55-1.31258,94150.0000.265
Aug 19, 2026218.01218.52217.00217.86+1.65257,988190.0000.265
Aug 18, 2026218.97219.71216.18216.21-1.74362,22210.1890.266
Aug 17, 2026218.48220.55217.89217.95-1.90296,371350.2630.266
Aug 14, 2026218.28220.49217.53219.85+1.18316,57800.0000.266
Aug 13, 2026218.88219.92217.30218.67+0.67282,1985,3180.3160.266
Aug 12, 2026216.00218.90216.00218.00+1.34359,9901040.0000.268
Aug 11, 2026216.54218.29216.22216.66+0.39333,734730.1330.269
Aug 10, 2026215.50216.79215.00216.27-0.14347,839970.1750.269

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 14, 2028-1.465.842.74%
May 15, 2028-1.465.842.74%
Feb 14, 2028-1.465.842.74%
Nov 15, 2027-1.465.842.74%
Aug 16, 2027-1.465.842.74%
May 17, 2027-1.465.842.74%
Feb 15, 2027-1.465.842.74%
Nov 13, 2026Dec 1, 20261.465.842.74%
Aug 14, 2026Sep 1, 20261.445.762.62%
May 26, 2026Jun 3, 20261.425.683.41%
Feb 25, 2026Mar 5, 20261.405.603.51%
Nov 14, 2025Dec 2, 20251.385.523.47%

Split History

Split DateFactorAnnounced
No splits on record.