Optionistics

SCHP Stock Prices

Data as of

Last
25.54
Change
-0.06
Open
25.59
Previous
25.60
High
25.59
Low
25.52
Bid
-
Ask
-
Volume
9,964,943
Trades
-
Dividend
0.08
Yield
1.48%
Ex-Div
Sep 1, 2017
Split Date
-
Impl Vol
9.0%
Hist Vol
3.9%
Opt Volume
5
Open Int
747

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202625.5925.5925.5225.54-0.069,964,94350.0900.039
Nov 6, 202625.5925.6525.5625.60+0.029,302,79000.0000.039
Nov 5, 202625.5225.6225.5125.58+0.038,518,644130.0000.039
Nov 4, 202625.5425.5725.4925.55+0.008,384,50560.0000.039
Nov 3, 202625.5925.6025.5325.55-0.076,058,110140.0540.039
Nov 2, 202625.6425.6825.5925.62-0.126,856,68460.0650.039
Oct 30, 202625.7525.7725.7025.74+0.076,895,529500.0000.039
Oct 29, 202625.6625.7425.6325.67+0.044,018,09600.0000.039
Oct 28, 202625.6425.6625.5725.63-0.015,945,113210.0710.039
Oct 27, 202625.6325.6525.6125.64+0.0034,548,33460.0860.039
Oct 26, 202625.6325.6625.6125.64+0.0110,854,043380.0650.039
Oct 23, 202625.6625.6725.6125.63-0.013,170,76100.0000.039
Oct 22, 202625.5625.6725.5325.64+0.185,404,859850.0780.039
Oct 21, 202625.4725.4925.4025.46+0.023,859,465100.0000.039
Oct 20, 202625.4325.4725.3925.44+0.064,365,79480.0640.039
Oct 19, 202625.4325.4425.3725.38-0.073,682,421810.0880.039
Oct 16, 202625.3825.4725.3825.45+0.063,802,93100.0000.039
Oct 15, 202625.4525.4725.3725.39+0.125,202,621220.0600.039
Oct 14, 202625.1425.2925.1225.27+0.077,088,22200.0000.038
Oct 13, 202625.2325.2325.1825.20-0.013,475,930520.0000.038
Oct 12, 202625.1625.2125.1625.21+0.037,484,60700.0000.038
Oct 9, 202625.1825.1925.1525.18-0.024,817,67800.0000.038
Oct 8, 202625.1325.2325.1125.20+0.075,449,67830.0610.038
Oct 7, 202625.0625.1425.0525.13+0.016,831,00910.0700.038
Oct 6, 202625.0825.1525.0725.12+0.044,492,502800.0000.038
Oct 5, 202625.1025.1125.0325.08-0.026,502,268710.0820.038
Oct 2, 202625.1825.2125.0825.10+0.005,983,44580.0790.038
Oct 1, 202625.0325.1925.0125.15+0.0212,019,816130.0670.038
Sep 30, 202625.1825.2025.1025.13-0.028,637,33440.0680.038
Sep 29, 202625.1425.1725.0925.15-0.025,487,42190.1330.038
Sep 28, 202625.1725.2125.1325.17-0.104,945,965670.0660.038
Sep 25, 202625.2225.2825.1825.27+0.076,822,27120.0590.038
Sep 24, 202625.3225.3425.2025.20-0.139,618,58090.0510.038
Sep 23, 202625.5025.5025.3025.33-0.195,256,20870.0560.038
Sep 22, 202625.5225.5425.4825.52-0.024,617,34300.0000.037
Sep 21, 202625.5025.5425.4925.54+0.105,555,451140.0570.037
Sep 18, 202625.4925.4925.4425.44-0.104,898,810110.0370.037
Sep 17, 202625.5025.5625.5025.54+0.076,903,66960.0000.037
Sep 16, 202625.5925.6425.4625.47-0.105,610,127290.1220.037
Sep 15, 202625.5525.5925.5425.57-0.029,433,76600.0000.037
Sep 14, 202625.6025.6625.5625.59+0.007,435,37860.0610.037
Sep 11, 202625.6925.7025.5525.59-0.118,827,52590.1110.037
Sep 10, 202625.7225.7625.6725.70-0.117,580,05720.0000.036
Sep 9, 202625.8625.8825.7825.81-0.065,672,267520.0250.036
Sep 8, 202625.8725.8925.8425.87+0.004,428,337150.0460.036
Sep 4, 202625.8525.8725.8225.84-0.012,718,68690.0000.037
Sep 3, 202625.8825.9125.8525.85+0.032,537,665120.0440.037
Sep 2, 202625.8325.8425.8025.82+0.005,966,416130.0510.037
Sep 1, 202625.7925.8425.7825.82-0.093,586,59450.1180.037
Aug 31, 202625.9125.9125.8725.91-0.025,973,621280.0450.037
Aug 28, 202626.0326.0725.9225.93-0.1119,872,040170.0690.037
Aug 27, 202626.0726.0726.0426.04-0.022,625,305170.0580.036
Aug 26, 202626.0526.0626.0326.06-0.032,680,9573040.0470.036
Aug 25, 202626.0326.1026.0326.09+0.105,613,09040.1010.036
Aug 24, 202625.9826.0325.9825.99+0.033,458,748280.0560.036
Aug 21, 202626.0026.0125.9525.96-0.1110,825,13200.0000.037
Aug 20, 202625.9726.0725.9626.07+0.014,554,0873020.0730.037
Aug 19, 202626.0526.0626.0026.06+0.123,752,253230.0440.037
Aug 18, 202625.8725.9525.8725.94+0.064,611,856270.0410.036
Aug 17, 202625.9225.9425.8825.88-0.066,226,546130.0490.036
Aug 14, 202625.9725.9725.9225.94-0.024,897,772200.0000.036
Aug 13, 202625.9726.0125.9525.96+0.053,346,77730.1260.036
Aug 12, 202625.9525.9525.9125.91+0.016,244,97730.0570.036
Aug 11, 202625.9125.9325.8825.90-0.015,829,39630.0420.036
Aug 10, 202625.9325.9425.9025.91-0.054,525,23510.0000.036

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 1, 2017Sep 8, 20170.081.011.48%
Nov 1, 2016Nov 9, 20160.121.420.00%
Oct 3, 2016Oct 7, 20160.101.170.00%
Dec 29, 2015Jan 8, 20160.150.590.00%
Oct 1, 2014Oct 7, 20140.050.221.37%
Sep 2, 2014Sep 8, 20140.090.361.32%
Jul 1, 2014Jul 8, 20140.150.611.12%
Jun 2, 2014Jun 6, 20140.160.650.00%
May 1, 2014May 7, 20140.090.380.55%
Nov 1, 2013Nov 7, 20130.040.160.00%
Oct 1, 2013Oct 7, 20130.040.160.00%
Aug 1, 2013Aug 7, 20130.050.190.00%

Split History

Split DateFactorAnnounced
No splits on record.