Optionistics

STRZ Stock Prices

Data as of

Last
26.02
Change
+1.38
Open
25.01
Previous
24.64
High
26.49
Low
24.99
Bid
-
Ask
-
Volume
212,366
Trades
-
Dividend
0.60
Yield
8.07%
Ex-Div
May 2, 2008
Split Date
-
Impl Vol
83.9%
Hist Vol
66.7%
Opt Volume
8
Open Int
1,475

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202625.0126.4924.9926.02+1.38212,36680.8390.667
Nov 6, 202624.0825.8423.8324.64+0.32317,44800.0000.665
Nov 5, 202625.5125.9823.4524.32-1.06308,842110.9640.666
Nov 4, 202624.7126.7124.2525.38+2.02392,570730.7430.664
Nov 3, 202623.5424.0322.8023.36+1.27354,702480.7850.659
Nov 2, 202622.2422.8421.7322.09+0.00288,32080.7620.658
Oct 30, 202624.3824.6920.8622.09+0.351,152,128930.7470.658
Oct 29, 202622.5323.0221.2021.74-0.76493,06810.9610.658
Oct 28, 202621.6323.1220.9022.50+0.93447,789140.0000.659
Oct 27, 202620.8621.8020.5621.57+0.66314,80300.0000.658
Oct 26, 202622.1523.5319.7020.91-1.28375,618700.8470.658
Oct 23, 202623.2523.6022.0422.19-1.03185,54311.0070.655
Oct 22, 202624.6625.2123.0023.22-1.28186,957100.0000.656
Oct 21, 202623.3324.9122.7824.50+1.22261,20600.0000.653
Oct 20, 202622.7924.1622.7023.28+0.48331,75600.0000.651
Oct 19, 202623.3224.0021.9222.80-0.49210,178230.9000.651
Oct 16, 202625.2825.8123.1223.29-2.04316,610150.5050.652
Oct 15, 202625.4726.4924.2925.33-0.14134,30140.0000.646
Oct 14, 202625.5925.7024.5125.47-0.53357,05020.0000.647
Oct 13, 202624.8126.4524.8126.00+1.16443,10330.0000.646
Oct 12, 202623.7825.1222.8724.84+1.05148,576101.0360.645
Oct 9, 202623.7124.2122.8023.79+0.16142,25020.9480.647
Oct 8, 202623.3723.7922.8223.63+0.10214,98600.0000.647
Oct 7, 202622.8723.5522.1823.53+0.35109,56500.0000.648
Oct 6, 202623.2823.4922.8823.18+0.15161,90520.0000.650
Oct 5, 202623.1323.1622.1623.03-0.22132,22500.0000.651
Oct 2, 202623.1923.8122.6223.25+0.00186,69630.0000.651
Oct 1, 202623.6823.6821.4922.85-0.72431,03420.0000.650
Sep 30, 202622.5124.2122.3823.57+1.39440,995730.5010.649
Sep 29, 202621.5022.2520.8422.18+0.681,014,146120.7000.647
Sep 28, 202621.1422.2620.2421.50+0.43390,02010.0000.646
Sep 25, 202622.8123.2319.7521.07-1.64942,35360.0000.646
Sep 24, 202623.4224.9922.1022.71-0.70557,640220.7280.644
Sep 23, 202625.6925.6922.4223.41-2.30623,230250.7590.643
Sep 22, 202626.7726.8525.3325.71-0.78459,76600.0000.636
Sep 21, 202624.8526.8224.4226.49+1.74635,515530.6650.635
Sep 18, 202624.8025.0923.8124.75-0.04226,637100.0000.632
Sep 17, 202626.7926.7924.6824.79-1.49376,49420.6440.632
Sep 16, 202627.1527.9225.9726.28-0.93151,99100.0000.629
Sep 15, 202627.9628.2227.0927.21-1.05178,93000.0000.631
Sep 14, 202626.2828.7626.2828.26+2.44218,02320.0000.633
Sep 11, 202625.7026.3125.4425.82+0.5073,530350.7350.628
Sep 10, 202625.1625.8025.0025.32+0.0296,67600.0000.638
Sep 9, 202625.8126.1924.9425.30-0.60106,43230.8720.639
Sep 8, 202626.4926.5125.5125.90+0.00112,284100.0000.640
Sep 4, 202626.6627.1226.0726.89-0.03135,77040.6810.639
Sep 3, 202627.2927.5526.2526.92+0.02118,49300.0000.639
Sep 2, 202626.5827.7826.4926.90+0.38128,21930.0000.639
Sep 1, 202626.3727.6725.6726.52+0.04413,81500.0000.639
Aug 31, 202627.6527.7726.0626.48-1.27236,78800.0000.640
Aug 28, 202627.1928.2027.0727.75+0.58113,29950.7250.640
Aug 27, 202628.3728.9027.1127.17-1.38169,593110.0000.640
Aug 26, 202628.9729.1828.1928.55-0.64123,859320.0000.638
Aug 25, 202629.1529.7628.7929.19+0.25126,42120.0000.638
Aug 24, 202627.5029.6727.0028.94+1.48200,40560.5650.638
Aug 21, 202626.6027.4925.7927.46+1.18402,280120.7740.637
Aug 20, 202627.1327.7026.1826.28-0.87175,97800.0000.636
Aug 19, 202625.7927.8325.7927.15+1.61213,13430.0000.636
Aug 18, 202625.7726.3725.3325.54+0.11200,63910.0000.634
Aug 17, 202625.5625.7224.5225.43-0.57194,13011.4470.635
Aug 14, 202627.9528.3225.8426.00-2.00245,71500.0000.675
Aug 13, 202624.6729.7924.6728.00+2.99554,9771360.9240.671
Aug 12, 202626.0326.3324.4725.01+1.06235,536120.7630.664
Aug 11, 202624.3824.7323.0123.95-0.33184,85430.7430.665
Aug 10, 202625.3226.0024.0824.28-1.94355,328520.0000.666

Dividend History

Ex-DatePay DateAmountAnnualYield
May 2, 2008Jun 4, 20080.600.608.07%
May 4, 2007Jun 6, 20070.600.6010.87%

Split History

Split DateFactorAnnounced
No splits on record.