Optionistics

SDIV Stock Prices

Data as of

Last
22.29
Change
+0.32
Open
22.13
Previous
21.97
High
22.32
Low
22.07
Bid
-
Ask
-
Volume
378,365
Trades
-
Dividend
0.12
Yield
6.65%
Ex-Div
Sep 1, 2017
Split Date
-
Impl Vol
14.8%
Hist Vol
13.1%
Opt Volume
18
Open Int
2,933

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202622.1322.3222.0722.29+0.32378,365180.1480.131
Nov 6, 202622.0522.1921.9521.97-0.17528,9202460.2230.131
Nov 5, 202622.5722.6222.0922.14-0.36532,081530.2350.131
Nov 4, 202622.3322.5222.3322.50+0.17548,4011830.1830.130
Nov 3, 202622.4822.6222.2922.33-0.28771,597360.2540.130
Nov 2, 202622.6222.7322.5722.61-0.12577,7912930.1580.129
Oct 30, 202622.8022.8522.6622.73-0.18326,860310.2080.129
Oct 29, 202622.8922.9422.7922.91+0.01414,553170.2840.129
Oct 28, 202623.0023.0522.7722.90-0.12468,387430.1670.129
Oct 27, 202623.1823.2022.9923.02-0.04379,87090.1880.129
Oct 26, 202622.9223.1622.7523.06-1.171,048,126900.1700.129
Oct 23, 202623.9624.2323.9424.23+0.32442,3163020.1330.119
Oct 22, 202623.8423.9623.7923.91+0.06333,0881480.1360.119
Oct 21, 202623.9223.9223.7723.85-0.05292,623570.1210.119
Oct 20, 202623.6623.9223.6623.90+0.47331,779670.1040.120
Oct 19, 202623.6323.6323.3723.43-0.15675,8641640.1160.118
Oct 16, 202623.7023.7623.5023.58-0.09596,370340.0860.118
Oct 15, 202623.5623.8523.5623.67+0.02675,39630.1260.118
Oct 14, 202623.6823.7123.5323.65-0.23499,705320.1230.118
Oct 13, 202623.9324.0023.7823.88-0.05591,269550.1230.118
Oct 12, 202623.9423.9723.8623.93-0.03331,889140.1190.118
Oct 9, 202623.9024.0023.8423.96+0.14661,206250.1660.120
Oct 8, 202623.6023.8223.5723.82+0.24387,674140.0000.120
Oct 7, 202623.6123.6623.5223.58-0.13432,03880.0000.120
Oct 6, 202623.7623.7823.6223.71+0.04425,40390.0000.120
Oct 5, 202623.7123.7623.6023.67+0.25787,800970.1490.120
Oct 2, 202623.3723.4623.2223.42+0.00562,1221150.1160.120
Oct 1, 202623.2923.3423.1023.28-0.09409,098650.0920.120
Sep 30, 202623.5923.6723.3723.37-0.14381,251320.1300.120
Sep 29, 202623.4823.5623.3523.51-0.04438,633600.0860.120
Sep 28, 202623.5623.6423.4823.55-0.13474,867600.1590.120
Sep 25, 202623.6423.6923.5023.68-0.02376,0591060.1240.120
Sep 24, 202623.8323.8423.6823.70-0.15308,730310.1190.121
Sep 23, 202624.2224.2223.8523.85-0.45400,399460.1020.120
Sep 22, 202624.2724.3524.1724.30-0.06317,437240.1600.119
Sep 21, 202624.3024.3824.2524.36+0.14395,8181020.1830.119
Sep 18, 202624.3124.3124.1524.22-0.19255,733120.1420.119
Sep 17, 202624.4324.4724.3624.41+0.12260,319310.1220.119
Sep 16, 202624.5124.5424.1724.29-0.26246,400350.0000.119
Sep 15, 202624.5724.6224.5224.55-0.07193,253150.0000.118
Sep 14, 202624.6024.6924.5024.62-0.11264,22340.0000.118
Sep 11, 202624.8424.8624.6824.74-0.07500,439120.1500.118
Sep 10, 202624.8724.8724.7224.81-0.17507,522220.1200.119
Sep 9, 202625.1225.1324.9524.98-0.09271,265140.1340.118
Sep 8, 202625.2225.2225.0625.07+0.00333,328250.1590.118
Sep 4, 202624.8825.1624.8725.11+0.00706,094240.1220.118
Sep 3, 202625.2025.2325.0325.11-0.11386,240200.0000.118
Sep 2, 202624.9425.2224.9025.22+0.36824,9521870.2670.118
Sep 1, 202624.8925.0424.8324.86-0.05246,990130.1200.117
Aug 31, 202624.9624.9924.8724.91+0.01171,82570.1480.118
Aug 28, 202624.9525.0024.7624.90+0.00330,49770.0820.118
Aug 27, 202624.8224.9124.7524.90+0.03299,875130.0800.118
Aug 26, 202624.9925.0124.8624.87-0.23296,77660.2110.118
Aug 25, 202625.0025.1024.9025.10+0.14353,5691750.0960.117
Aug 24, 202624.8624.9824.8624.96+0.04389,990850.0850.118
Aug 21, 202624.8924.9924.8424.92+0.17362,439450.1150.120
Aug 20, 202624.7724.8224.6924.75-0.16242,92500.0000.119
Aug 19, 202624.8024.9924.7824.91+0.34378,226600.1600.119
Aug 18, 202624.6524.6624.5524.57-0.09324,3981630.1100.119
Aug 17, 202624.6624.6824.5724.66+0.07283,05250.1250.119
Aug 14, 202624.6824.7024.5524.59-0.05199,359550.0840.119
Aug 13, 202624.5924.6724.5524.64+0.06362,097440.1310.119
Aug 12, 202624.6224.6324.5224.58+0.04354,262210.1230.119
Aug 11, 202624.7124.7524.5324.54-0.11400,549680.1520.120
Aug 10, 202624.7224.8124.5824.65-0.16688,019260.1920.120

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 1, 2017Sep 13, 20170.121.456.65%
May 1, 2017May 10, 20170.121.456.79%
Nov 1, 2016Nov 10, 20160.121.450.00%
Oct 3, 2016Oct 12, 20160.121.450.00%
Sep 1, 2016Sep 13, 20160.121.450.00%
Aug 1, 2016Aug 10, 20160.121.450.00%
Mar 1, 2016Mar 10, 20160.121.450.00%
Feb 1, 2016Feb 10, 20160.121.450.00%
Dec 29, 2015Jan 8, 20160.121.450.00%
Dec 1, 2015Dec 10, 20150.121.450.00%
Nov 2, 2015Nov 12, 20150.121.450.00%
Oct 1, 2015Oct 13, 20150.121.450.00%

Split History

Split DateFactorAnnounced
No splits on record.