Optionistics

SCHR Stock Prices

Data as of

Last
24.14
Change
-0.02
Open
24.17
Previous
24.16
High
24.18
Low
24.11
Bid
-
Ask
-
Volume
2,463,759
Trades
-
Dividend
0.07
Yield
1.67%
Ex-Div
Sep 1, 2017
Split Date
-
Impl Vol
0.0%
Hist Vol
3.7%
Opt Volume
0
Open Int
140

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202624.1724.1824.1124.14-0.022,463,75900.0000.037
Nov 6, 202624.1524.2124.1224.16-0.023,368,80200.0000.037
Nov 5, 202624.0624.2224.0624.18+0.096,037,61930.0610.037
Nov 4, 202624.0624.1124.0124.09+0.071,924,72100.0000.037
Nov 3, 202624.0624.0624.0024.02-0.052,601,09900.0000.037
Nov 2, 202624.0624.1124.0524.07-0.084,697,19900.0000.037
Oct 30, 202624.1324.1624.0924.15+0.113,342,13410.0000.037
Oct 29, 202624.0324.0824.0124.04+0.082,328,44900.0000.036
Oct 28, 202623.9924.0123.9323.96-0.032,436,83620.0000.037
Oct 27, 202624.0024.0223.9823.99-0.024,075,06600.0000.037
Oct 26, 202624.0224.0423.9924.01+0.012,407,25500.0000.037
Oct 23, 202624.0324.0423.9924.00-0.042,646,24400.0000.037
Oct 22, 202623.9424.0723.9324.04+0.203,224,88100.0000.037
Oct 21, 202623.8823.9023.8023.84-0.027,655,98200.0000.036
Oct 20, 202623.8623.9123.8323.86+0.022,576,67360.0570.036
Oct 19, 202623.8823.8923.8223.84-0.062,646,009380.1020.036
Oct 16, 202623.8423.9223.8323.90+0.045,395,79300.0000.036
Oct 15, 202623.9123.9423.8523.86+0.112,858,82300.0000.036
Oct 14, 202623.6323.7823.6223.75+0.012,819,95410.0000.036
Oct 13, 202623.7523.7623.7123.74+0.036,092,67020.0460.036
Oct 12, 202623.7023.7223.7023.71+0.0010,716,90600.0000.036
Oct 9, 202623.7123.7323.6823.71-0.033,082,35610.0000.036
Oct 8, 202623.6623.7523.6423.74+0.053,365,44000.0000.036
Oct 7, 202623.6123.7323.6023.69+0.016,030,67100.0000.036
Oct 6, 202623.6723.7123.6523.68+0.043,527,57700.0000.036
Oct 5, 202623.6323.6623.5923.64+0.005,527,25000.0000.036
Oct 2, 202623.7523.7623.6223.64+0.005,456,63900.0000.036
Oct 1, 202623.6023.7423.5723.69-0.015,809,77250.0610.036
Sep 30, 202623.7523.7623.6823.70-0.033,472,37600.0000.036
Sep 29, 202623.7123.7323.6723.73+0.016,078,72000.0000.036
Sep 28, 202623.7123.7623.6823.72-0.083,927,38120.1080.036
Sep 25, 202623.7623.8123.7223.80+0.063,523,78660.0900.036
Sep 24, 202623.8323.8423.7323.74-0.073,172,33600.0000.036
Sep 23, 202623.9423.9523.7623.81-0.187,939,796320.1350.036
Sep 22, 202623.9824.0023.9423.99+0.012,851,79470.0000.035
Sep 21, 202623.9723.9923.9623.98+0.052,749,21100.0000.035
Sep 18, 202623.9523.9523.9223.93-0.073,270,59450.0000.035
Sep 17, 202624.0024.0123.9824.00+0.093,666,24400.0000.035
Sep 16, 202623.9824.0423.9123.91-0.053,330,18000.0000.035
Sep 15, 202623.9623.9723.9423.96-0.014,754,86500.0000.034
Sep 14, 202623.9724.0323.9323.97-0.022,686,20900.0000.034
Sep 11, 202624.0424.0623.9823.99-0.044,144,94100.0000.035
Sep 10, 202624.0824.0824.0124.03-0.145,623,33540.0000.034
Sep 9, 202624.2024.2224.1624.17-0.043,996,59700.0000.034
Sep 8, 202624.2424.2524.2024.21+0.002,589,07720.0000.034
Sep 4, 202624.2324.2624.2324.24-0.012,225,40400.0000.034
Sep 3, 202624.2824.2924.2524.25+0.032,539,23100.0000.034
Sep 2, 202624.2224.2324.2024.22+0.023,974,87050.0660.034
Sep 1, 202624.2324.2624.2024.20-0.145,048,78500.0000.034
Aug 31, 202624.3424.3524.3224.34-0.011,712,89400.0000.034
Aug 28, 202624.4424.4824.3524.35-0.101,986,29100.0000.034
Aug 27, 202624.4624.4824.4324.45-0.015,452,36900.0000.034
Aug 26, 202624.4624.4724.4424.46-0.051,604,62700.0000.034
Aug 25, 202624.4624.5124.4624.51+0.091,892,81500.0000.034
Aug 24, 202624.4024.4324.4024.42+0.042,230,04600.0000.034
Aug 21, 202624.4224.4224.3824.38-0.041,923,650820.0520.034
Aug 20, 202624.4124.4424.4024.42-0.061,573,74600.0000.034
Aug 19, 202624.4824.4924.4324.48+0.052,013,70900.0000.034
Aug 18, 202624.4024.4424.3824.43+0.021,803,55400.0000.034
Aug 17, 202624.4224.4424.4024.41-0.032,708,49500.0000.034
Aug 14, 202624.4724.4924.4324.44-0.032,317,37000.0000.034
Aug 13, 202624.4824.5124.4624.47+0.061,801,79230.0000.034
Aug 12, 202624.4424.4524.4024.41+0.022,429,70000.0000.034
Aug 11, 202624.4024.4124.3824.39+0.021,659,16600.0000.034
Aug 10, 202624.3924.4024.3624.37-0.061,812,95500.0000.034

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 1, 2017Sep 8, 20170.070.841.67%
May 1, 2017May 5, 20170.070.801.50%
Nov 1, 2016Nov 9, 20160.060.710.00%
Oct 3, 2016Oct 7, 20160.070.780.00%
Sep 1, 2016Sep 8, 20160.060.760.00%
Aug 1, 2016Aug 5, 20160.060.760.00%
Mar 1, 2016Mar 7, 20160.070.850.00%
Feb 1, 2016Feb 9, 20160.070.810.00%
Dec 29, 2015Jan 5, 20160.070.280.00%
Dec 1, 2015Dec 9, 20150.070.860.00%
Nov 2, 2015Nov 6, 20150.070.860.00%
Oct 1, 2015Oct 7, 20150.070.820.00%

Split History

Split DateFactorAnnounced
No splits on record.