Optionistics

T Stock Prices

Data as of

Last
20.70
Change
-0.24
Open
20.95
Previous
20.94
High
21.12
Low
20.52
Bid
-
Ask
-
Volume
54,396,264
Trades
-
Dividend
0.49
Yield
4.96%
Ex-Div
Oct 6, 2017
Impl Vol
0.286
Hist Vol
0.283
Opt Volume
65,707
Open Int
1,156,894

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202620.9521.1220.5220.70-0.2454,396,26465,7070.2860.283
Oct 27, 202620.7921.1420.7320.94+0.0945,457,32479,2090.2790.283
Oct 26, 202620.7021.2120.6220.85-0.0859,314,14889,0860.3310.283
Oct 23, 202621.7422.2120.9220.93-1.81100,088,606146,2510.3010.284
Oct 22, 202622.0522.9122.0322.74+0.8353,136,22781,5320.2830.274
Oct 21, 202621.8922.6221.7921.91-1.5183,684,667137,4650.2760.272
Oct 20, 202623.3623.6823.3623.42+0.2240,260,69254,0600.3370.264
Oct 19, 202623.2523.4223.0723.20-0.2429,723,39360,1970.4500.264
Oct 16, 202623.6523.8523.3923.44-0.0651,322,59844,7320.3750.264
Oct 15, 202623.4223.8423.3223.50+0.4544,435,50870,9010.3450.264
Oct 14, 202622.8723.1922.6523.05+0.2056,598,76463,3470.3630.264
Oct 13, 202622.2723.0222.2522.85+0.3646,594,10988,2790.3370.264
Oct 12, 202622.2622.6622.2522.49+0.3148,799,63893,5620.3170.264
Oct 9, 202622.3823.1021.9622.18-2.69149,810,373278,7170.3330.264
Oct 8, 202624.6224.9724.5024.87+0.4050,779,936124,5360.1660.237
Oct 7, 202624.6324.8324.4624.47+0.0427,788,90025,6010.2420.237
Oct 6, 202624.1924.4523.9724.43+0.1934,273,11624,1420.2260.237
Oct 5, 202624.2724.3524.0124.24-0.0634,227,08534,4780.2860.241
Oct 2, 202624.3624.5024.2124.30+0.0024,458,19724,6040.2540.241
Oct 1, 202624.4024.5924.2824.30-0.1025,824,41527,3840.2460.241
Sep 30, 202624.5424.6824.4024.40-0.0838,446,42618,4910.2750.242
Sep 29, 202624.7225.0324.4624.48-0.4232,909,28631,4140.2800.242
Sep 28, 202625.4025.4024.8624.90-0.4828,732,88033,1470.2690.242
Sep 25, 202625.3925.4425.2225.38-0.0721,882,11625,7570.2410.241
Sep 24, 202625.5925.8125.3625.45+0.1533,811,94740,3600.2490.241
Sep 23, 202625.1325.5924.9425.30+0.2042,981,88943,8700.2660.242
Sep 22, 202625.5725.6124.9825.10-0.3534,506,29334,4360.2520.242
Sep 21, 202625.7525.8025.3225.45+0.0533,757,33963,1200.2680.241
Sep 18, 202625.0825.6425.0625.40+0.0181,313,45552,7570.2300.241
Sep 17, 202625.9826.0425.3425.39-0.4737,326,63072,5740.2600.242
Sep 16, 202626.6226.8425.6525.86-0.8637,491,15391,6890.2440.241
Sep 15, 202626.3026.9326.3026.72+0.2136,526,58669,1580.2480.239
Sep 14, 202626.3826.6226.1626.51+0.4739,510,95561,0360.2560.239
Sep 11, 202625.7726.2625.6626.04+0.4933,499,92079,7050.2220.238
Sep 10, 202625.3725.7725.2025.55+0.4033,322,49646,8710.2640.238
Sep 9, 202625.4225.4424.8025.15-0.4550,938,55665,2840.2670.237
Sep 8, 202625.5425.9125.4525.60+0.0035,851,80964,4880.2660.237
Sep 4, 202626.1026.2225.6625.68-0.5125,931,841102,4890.2310.238
Sep 3, 202626.1526.2525.8026.19+0.2432,682,65247,3320.2120.238
Sep 2, 202626.0926.4425.9525.95-0.0533,688,18054,4970.2210.238
Sep 1, 202626.0926.3226.0026.00+0.1132,706,53246,8820.2310.238
Aug 31, 202625.9226.2425.8625.89-0.1236,930,87677,5300.2450.238
Aug 28, 202625.5626.0325.5126.01+0.5822,666,41653,1790.2050.238
Aug 27, 202625.5025.5925.2825.43-0.4426,061,77454,6800.2270.237
Aug 26, 202625.8226.0225.7225.87+0.1026,365,66539,9210.2400.237
Aug 25, 202625.5825.8725.4325.77+0.0826,843,34348,0870.2440.237
Aug 24, 202625.4625.7725.2125.69+0.4026,239,90070,0540.2540.237
Aug 21, 202625.2025.5525.1725.29+0.1430,326,19060,7140.2390.238
Aug 20, 202625.0625.2725.0425.15+0.0325,206,58038,8130.2420.238
Aug 19, 202624.9925.4824.8525.12+0.2229,932,34465,0420.2350.238
Aug 18, 202625.0425.2324.9024.90+0.2234,278,54458,8120.2490.238
Aug 17, 202624.7525.0124.6224.68-0.2136,065,62077,3000.2600.238
Aug 14, 202624.6524.9724.5824.89+0.3126,013,14583,9770.2260.238
Aug 13, 202624.2824.6824.2224.58+0.3335,168,50866,7020.2480.238
Aug 12, 202624.3324.4524.1024.25-0.2531,972,25559,4500.2450.237
Aug 11, 202624.0224.5023.9824.50+0.4534,757,127110,0280.2420.237
Aug 10, 202623.5824.0923.4724.05+0.2642,571,61083,5640.2740.237
Aug 7, 202623.5023.9123.3523.79+0.0834,429,66742,3940.2580.236
Aug 6, 202623.4623.7123.2123.71+0.6544,382,53495,1720.2610.237
Aug 5, 202622.6623.2822.5523.06-0.3265,147,51190,0350.2800.236
Aug 4, 202623.3523.4623.0223.38-0.2155,125,36864,9190.3110.235
Aug 3, 202623.6623.7523.3023.59+0.3453,799,67570,2580.3260.235
Jul 31, 202623.1723.4622.9223.25+0.0458,127,44561,9150.2840.235
Jul 30, 202623.4123.6223.1423.21-0.7349,314,298114,8390.2820.235
Jul 29, 202624.6424.6723.6023.94-0.7277,347,52094,8430.2920.233
Jul 28, 202624.8425.3224.6024.66+0.2457,382,995131,3020.2690.231

Dividend History

Ex-DatePay DateAmountAnnualYield
Oct 6, 2017Nov 1, 20170.491.964.96%
Apr 6, 2017May 1, 20170.491.965.08%
Jan 6, 2017Feb 1, 20170.491.965.37%
Oct 6, 2016Nov 1, 20160.481.925.37%
Jul 6, 2016Aug 1, 20160.481.925.37%
Apr 6, 2016May 2, 20160.481.925.37%
Jan 6, 2016Feb 1, 20160.481.925.37%
Oct 7, 2015Nov 2, 20150.471.885.37%
Jul 8, 2015Aug 3, 20150.471.885.37%
Apr 8, 2015May 1, 20150.471.885.37%
Jan 7, 2015Feb 2, 20150.471.885.30%
Oct 8, 2014Nov 3, 20140.461.845.23%

Split History

Split DateFactorAnnounced
No splits on record.