Optionistics

PALL Stock Prices

Data as of

Last
18.53
Change
-0.21
Open
18.59
Previous
18.74
High
18.59
Low
18.32
Bid
-
Ask
-
Volume
1,463,836
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.338
Hist Vol
1.694
Opt Volume
636
Open Int
29,818

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202618.5918.5918.3218.53-0.211,463,8366360.3381.694
Oct 27, 202618.4018.7618.3818.74-0.201,016,7091,7080.3511.694
Oct 26, 202619.0119.2418.9118.94+0.00790,5125810.3681.694
Oct 23, 202619.0819.1418.8618.94-0.18855,8876110.3341.694
Oct 22, 202619.3019.3319.0619.12-0.661,054,9081,2760.3381.694
Oct 21, 202619.8419.9219.5719.78-0.16628,9239770.3721.694
Oct 20, 202620.0020.3319.9419.94-0.30693,9311,5750.3511.695
Oct 19, 202620.4220.4820.2220.24+0.07407,9311,5720.3681.696
Oct 16, 202620.4020.5320.1320.17-0.41420,2902,2390.3591.699
Oct 15, 202620.4220.5820.4020.58+0.75961,6941,1610.3571.700
Oct 14, 202620.2920.3119.7519.83-0.55978,6134690.3551.703
Oct 13, 202620.5020.6020.3220.38-0.23497,6694360.3571.703
Oct 12, 202620.7920.9020.5920.61-0.161,573,6616840.4301.704
Oct 9, 202620.7520.9820.7520.77+0.281,137,0059650.3621.704
Oct 8, 202620.3520.5020.2520.49+0.191,241,4477680.3691.704
Oct 7, 202620.3220.4920.2020.30-0.951,073,9711,2120.3871.706
Oct 6, 202621.0821.3620.9221.25-0.03579,9956040.3781.706
Oct 5, 202621.3121.4221.1921.28+0.03513,5751800.4151.707
Oct 2, 202621.4121.5321.0421.25+0.001,083,1891,1730.3871.707
Oct 1, 202621.5021.5121.0821.47-0.341,101,5221,7300.3611.704
Sep 30, 202622.0622.0621.7421.81-0.33518,0425590.3901.704
Sep 29, 202621.9922.1821.8422.14+0.13623,7442370.3931.704
Sep 28, 202621.9622.1921.8722.01-0.97717,2628750.3821.704
Sep 25, 202622.6523.1222.6022.98-0.02555,4003180.3661.703
Sep 24, 202623.0723.1122.7523.00+0.05759,5692690.3951.704
Sep 23, 202623.0023.0622.7222.95-0.801,037,0036700.3901.704
Sep 22, 202623.7123.8323.3023.75+0.02832,6666180.3991.704
Sep 21, 202623.9524.0923.5723.73+0.04786,3901,9440.4171.705
Sep 18, 202623.7823.8023.5723.69+0.45487,2974,6650.3681.705
Sep 17, 202623.4923.6323.1623.24+0.13657,3076540.3831.704
Sep 16, 202623.6123.7722.8423.11-0.48778,7271,3690.4631.704
Sep 15, 202623.6223.6423.1923.59+0.36679,5327540.4381.704
Sep 14, 202623.5023.5523.2123.23-0.40685,3816760.5521.704
Sep 11, 202623.9724.0823.5823.63+0.40709,2097370.4911.704
Sep 10, 202623.5823.6923.1823.23-1.341,596,9907,4550.4821.704
Sep 9, 202624.8124.9724.5324.57+0.14967,3176790.4841.704
Sep 8, 202624.6224.7924.3924.43+0.00992,0532,1150.5061.704
Sep 4, 202625.4325.4425.0825.31-0.48735,5023860.4941.701
Sep 3, 202625.0025.9124.7725.79+1.211,727,7598120.4841.701
Sep 2, 202624.1424.5924.1424.58+0.90691,5588340.4991.700
Sep 1, 202624.1224.1223.6623.68-1.101,230,8541,1680.4541.699
Aug 31, 202624.8224.9624.6324.78-1.011,247,7061,0660.4691.702
Aug 28, 202626.1926.6525.6225.79+1.212,796,49110,3740.5471.702
Aug 27, 202623.8024.6123.6624.58+0.59592,2419040.4021.701
Aug 26, 202624.3224.3323.9823.99-0.33633,7562550.3591.701
Aug 25, 202623.8424.3323.8424.32-0.31692,6721,1900.4141.701
Aug 24, 202624.5525.0224.5224.63+0.181,171,2491,6110.4061.701
Aug 21, 202624.5024.5124.1624.45+0.251,300,6972,3450.3981.701
Aug 20, 202624.0424.2823.8724.20-0.03779,3001,8990.3851.701
Aug 19, 202623.9124.2423.9024.23+0.851,319,2321,7010.3771.701
Aug 18, 202623.6723.8023.3323.38-0.81521,4378180.4041.701
Aug 17, 202624.0624.3124.0024.19+0.26731,3281780.4101.700
Aug 14, 202623.9024.0423.8623.93+0.09402,7513550.3791.700
Aug 13, 202623.9224.0923.8123.84-1.01757,0395960.4401.700
Aug 12, 202625.2025.2024.7924.85+0.08684,8593570.4221.700
Aug 11, 202624.8724.9424.6324.77-0.34477,9033800.4401.700
Aug 10, 202624.8725.1624.5725.11+0.06758,0098390.4301.700
Aug 7, 202624.9325.2324.7725.05+0.161,259,7661,1630.4311.700
Aug 6, 202624.9125.1624.7624.89+0.07754,1156890.4091.701
Aug 5, 202624.6025.0224.5624.82+0.32954,4851,2290.4311.701
Aug 4, 202624.1024.6823.9724.50+1.671,682,5283,7860.4341.701
Aug 3, 202622.5822.8722.5622.83-0.40564,3543340.4391.699
Jul 31, 202623.0823.3422.8323.23-0.62525,3228620.4221.699
Jul 30, 202623.2823.8723.1523.85+0.97866,3917740.4441.699
Jul 29, 202622.7523.3422.5122.88-0.03415,6434480.4311.699
Jul 28, 202622.8323.1422.6622.91-0.51272,7939960.3991.699

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.