Optionistics

PSTL Stock Prices

Data as of

Last
22.94
Change
+0.76
Open
22.54
Previous
22.18
High
23.03
Low
22.39
Bid
-
Ask
-
Volume
241,539
Trades
-
Dividend
0.07
Yield
2.50%
Ex-Div
Dec 21, 2012
Split Date
-
Impl Vol
25.1%
Hist Vol
24.1%
Opt Volume
4
Open Int
369

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202622.5423.0322.3922.94+0.76241,53940.2510.241
Nov 6, 202621.3922.3521.3922.18+0.57250,95920.2790.239
Nov 5, 202622.1222.2721.4121.61-0.51336,80720.3500.238
Nov 4, 202621.9122.2221.5922.12+0.53365,398120.2610.239
Nov 3, 202621.7221.7221.2321.59-0.08454,10460.5600.238
Nov 2, 202621.5821.7321.3621.67+0.09268,30110.0000.237
Oct 30, 202621.8521.8921.4621.58-0.12216,34600.0000.238
Oct 29, 202621.6321.7821.3521.70+0.41261,89600.0000.238
Oct 28, 202621.4721.5921.2021.29-0.26244,898310.3470.239
Oct 27, 202621.7321.7821.3221.55-0.09366,99400.0000.239
Oct 26, 202621.9922.0321.6421.64-0.27219,19420.2620.239
Oct 23, 202621.9022.3221.6921.91+0.04152,05700.0000.238
Oct 22, 202621.4221.9621.3921.87+0.51174,92030.3880.238
Oct 21, 202621.7521.8121.2421.36-0.27145,320210.0000.238
Oct 20, 202621.1521.8921.1021.63+0.40163,02440.3780.237
Oct 19, 202621.9121.9221.1721.23-0.76258,453610.3300.237
Oct 16, 202621.6822.0721.5421.99+0.25314,26040.0000.234
Oct 15, 202622.3222.5121.6121.74-0.29332,423160.5100.234
Oct 14, 202622.4722.5721.9322.03-0.63240,37340.0000.233
Oct 13, 202622.9723.0922.6222.66-0.21163,532210.0000.231
Oct 12, 202622.6122.8822.3422.87+0.11122,57630.5920.231
Oct 9, 202622.5022.8322.3522.76+0.35128,82410.0000.231
Oct 8, 202622.3322.5122.1722.41+0.09143,625190.3310.231
Oct 7, 202622.6222.6722.2622.32-0.37260,61390.0000.231
Oct 6, 202622.4222.8922.3422.69+0.31187,80310.4000.230
Oct 5, 202622.6022.6322.3522.38-0.31307,19400.0000.231
Oct 2, 202622.6522.8922.5522.69+0.00199,864160.3670.231
Oct 1, 202622.6922.7322.2922.53-0.34282,797230.3320.231
Sep 30, 202623.2923.3322.8722.87-0.42214,25800.0000.231
Sep 29, 202623.0823.3923.0323.29+0.07197,13400.0000.230
Sep 28, 202623.6923.9423.2023.22-0.43439,55220.5750.231
Sep 25, 202623.5723.7523.0023.65+0.20201,74780.2520.230
Sep 24, 202623.3823.6723.2623.45+0.05274,35030.2750.230
Sep 23, 202623.8023.8223.3523.40-0.54249,62300.0000.230
Sep 22, 202623.6724.1323.5423.94+0.32216,382360.2790.229
Sep 21, 202624.1224.1423.6023.62-0.01442,247400.2730.229
Sep 18, 202624.2724.4623.5423.63-0.641,191,817130.3860.229
Sep 17, 202624.1724.5524.1724.27+0.26395,066820.3170.230
Sep 16, 202624.0824.6223.7724.01+0.21635,460260.3520.230
Sep 15, 202623.3423.8323.0123.80+0.241,232,57130.2650.229
Sep 14, 202623.2923.6623.2623.56+0.36353,91910.3680.230
Sep 11, 202623.1223.2922.9323.20+0.11148,06850.3930.229
Sep 10, 202623.6123.8122.9723.09-0.54219,07930.4340.229
Sep 9, 202623.7023.7523.3123.63-0.06226,26500.0000.228
Sep 8, 202623.5023.9823.5023.69+0.00354,43090.2910.228
Sep 4, 202623.8224.1023.6523.69-0.16284,459270.2380.227
Sep 3, 202624.0824.1023.6123.85+0.00298,028150.2660.227
Sep 2, 202623.9023.9723.5823.85+0.11364,537100.2280.227
Sep 1, 202623.4423.8423.2123.74+0.29255,253630.2160.227
Aug 31, 202623.7223.7223.1523.45-0.32313,324240.2370.227
Aug 28, 202623.5523.8623.4623.77+0.38237,674250.2410.227
Aug 27, 202623.6623.9423.3223.39-0.43354,8651950.2820.227
Aug 26, 202623.2823.9723.2523.82+0.42298,0063,3210.2690.226
Aug 25, 202623.1323.4322.9023.40+0.39206,843100.2340.225
Aug 24, 202622.9023.1922.8223.01+0.11244,73020.2600.225
Aug 21, 202622.7522.9322.4022.90+0.05394,25600.0000.226
Aug 20, 202622.6922.8922.5722.85+0.08189,846340.4800.226
Aug 19, 202622.9523.2722.5222.77+0.08212,57900.0000.226
Aug 18, 202622.7622.9222.5022.69-0.06224,95610.0000.227
Aug 17, 202622.9723.3322.6422.75-0.25235,304120.0000.227
Aug 14, 202623.0023.4022.9223.00-0.16262,15300.0000.227
Aug 13, 202623.3823.7523.0023.16-0.04407,3552870.9700.228
Aug 12, 202622.6123.4022.5223.20+0.71678,829180.2740.228
Aug 11, 202622.3022.6422.2522.49+0.01222,42140.0000.227
Aug 10, 202622.8722.9222.3222.48-0.63231,428610.5390.227

Dividend History

Ex-DatePay DateAmountAnnualYield
Dec 21, 2012Dec 31, 20120.070.362.50%
Sep 21, 2012Sep 28, 20120.060.372.70%
Jun 15, 2012Jun 29, 20120.090.433.30%
Mar 16, 2012Mar 30, 20120.060.382.20%
Dec 16, 2011Dec 30, 20110.150.622.80%
Sep 16, 2011Sep 30, 20110.070.302.20%
Jun 17, 2011Jun 30, 20110.140.581.60%
Dec 17, 2010Dec 31, 20100.190.770.90%
Sep 17, 2010Sep 30, 20100.030.100.50%
Dec 19, 2008Dec 31, 20080.250.980.00%

Split History

Split DateFactorAnnounced
No splits on record.