Optionistics

SRTY Stock Prices

Data as of

Last
25.10
Change
-2.67
Open
26.63
Previous
27.77
High
26.79
Low
24.70
Bid
-
Ask
-
Volume
1,666,796
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
Jan 24, 2014
Impl Vol
58.8%
Hist Vol
156.2%
Opt Volume
187
Open Int
2,965

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202626.6326.7924.7025.10-2.671,666,7961870.5881.562
Nov 6, 202628.2928.8227.4827.77-0.743,381,9851130.6951.558
Nov 5, 202625.1828.6624.9128.51+3.435,663,6866410.8281.559
Nov 4, 202625.0325.8324.4725.08-1.152,330,720630.5731.555
Nov 3, 202626.2426.3625.6226.23-0.201,087,6511220.6411.554
Nov 2, 202625.7426.5025.3026.43+0.072,191,8462900.6161.554
Oct 30, 202625.6827.0125.4726.36+1.282,093,1322910.5791.555
Oct 29, 202625.5425.5524.7625.08-0.742,053,376510.5921.554
Oct 28, 202626.1126.4625.8025.82-0.333,478,366410.5261.554
Oct 27, 202626.8027.0926.0926.15-0.921,368,924150.5901.554
Oct 26, 202627.3227.3626.5527.07-0.36945,979510.6221.553
Oct 23, 202627.7028.1327.3027.43+0.331,108,188160.6381.554
Oct 22, 202627.6727.7326.9627.10-0.081,204,812620.7241.554
Oct 21, 202627.0727.5126.8327.18-0.201,316,605320.6051.555
Oct 20, 202628.7128.7827.0227.38-1.391,353,617280.6061.555
Oct 19, 202628.6028.9628.3528.77-0.25919,572130.5591.555
Oct 16, 202627.5329.2027.4029.02+1.391,108,5574820.6281.555
Oct 15, 202628.7828.9627.5927.63-1.141,358,9642510.5961.556
Oct 14, 202628.2029.0827.8828.77+1.591,318,2413130.6391.559
Oct 13, 202626.8427.5326.6327.18+0.341,143,9772430.0001.558
Oct 12, 202626.6726.8726.5026.84+0.29594,337450.5881.561
Oct 9, 202626.7626.9626.2826.55-0.37647,848770.4381.563
Oct 8, 202627.2527.7826.8426.92+0.082,516,7192060.5261.563
Oct 7, 202626.7227.0626.5026.84+1.011,582,835790.5231.564
Oct 6, 202625.0125.9924.9625.83+0.561,408,766330.5581.564
Oct 5, 202625.6726.1925.0525.27-0.531,811,8522760.5291.564
Oct 2, 202625.5425.9525.2025.80+0.001,730,486830.5101.564
Oct 1, 202626.9427.4826.0026.45-0.342,536,351430.5961.561
Sep 30, 202626.1126.7926.0426.79+0.361,467,578280.5161.561
Sep 29, 202626.0826.8725.8726.43+0.301,135,5281280.5961.561
Sep 28, 202626.0526.4625.6326.13+0.541,279,0911910.5431.561
Sep 25, 202625.4926.0125.1825.59-0.051,620,003490.5421.561
Sep 24, 202625.7426.3625.5025.64+0.091,515,6391090.5721.561
Sep 23, 202624.5425.5924.5225.55+1.051,340,776780.5411.561
Sep 22, 202624.3724.7924.0424.50-0.401,362,902610.4741.561
Sep 21, 202624.7025.0624.6724.90-0.42928,297740.5351.561
Sep 18, 202625.0525.6924.9825.32+0.411,201,3051320.5191.561
Sep 17, 202624.2124.9424.1624.91-0.37927,524810.4471.563
Sep 16, 202624.8426.0524.4825.28+0.332,009,6623140.5881.562
Sep 15, 202624.6125.2324.5324.95+0.501,559,5473300.5591.562
Sep 14, 202624.5524.6623.9724.45+0.291,962,9272080.6371.562
Sep 11, 202623.7224.2223.5524.16-0.292,034,507950.5441.563
Sep 10, 202624.2724.5923.9524.45+0.731,491,0043040.6621.564
Sep 9, 202623.0823.8122.9223.72+0.941,183,9172390.5951.563
Sep 8, 202622.6422.8722.4722.78+0.001,327,335350.4811.563
Sep 4, 202623.0223.0422.4422.50-0.13904,5631210.4921.560
Sep 3, 202622.4823.0422.4022.63-0.271,294,887240.5281.560
Sep 2, 202623.4723.5622.8122.90-0.821,634,0621880.5421.560
Sep 1, 202623.4123.8623.1923.72+0.781,261,1766210.5831.560
Aug 31, 202622.6723.2122.6422.94+0.431,189,7141710.4891.563
Aug 28, 202621.6522.5321.5022.51+0.911,320,1912590.4731.563
Aug 27, 202621.8221.9721.5121.60-0.181,041,463220.5301.562
Aug 26, 202621.8421.9521.5821.78+0.07959,623330.5341.562
Aug 25, 202621.6322.0121.6021.71-0.271,665,684680.5901.563
Aug 24, 202621.6522.1221.6221.98+0.421,917,637370.5391.563
Aug 21, 202621.6021.9621.4821.56-0.471,473,3491230.5371.568
Aug 20, 202621.7222.1621.5622.03+0.841,356,8221560.5641.568
Aug 19, 202620.9321.2920.8221.19-0.312,012,1363340.5301.567
Aug 18, 202621.0421.5220.9021.50+0.791,589,4622590.5351.567
Aug 17, 202620.7220.8720.6620.71+0.221,035,7379730.5121.567
Aug 14, 202620.8820.9720.4820.49-0.311,495,6815590.5011.567
Aug 13, 202620.6920.9620.4920.80-0.161,515,4797140.4451.567
Aug 12, 202620.8921.3320.8220.96-0.341,867,1854700.4531.569
Aug 11, 202621.3421.3921.1021.30-0.22912,8264350.4731.571
Aug 10, 202621.4021.7121.2321.52+0.321,097,1824710.5421.571

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
Jan 24, 20144.000Nov 4, 2013