Optionistics

TU Stock Prices

Data as of

Last
8.55
Change
-0.04
Open
8.54
Previous
8.59
High
8.59
Low
8.50
Bid
-
Ask
-
Volume
4,960,406
Trades
-
Dividend
0.49
Yield
5.44%
Ex-Div
Sep 7, 2017
Impl Vol
0.471
Hist Vol
0.259
Opt Volume
6
Open Int
10,870

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20268.548.598.508.55-0.044,960,40660.4710.259
Oct 27, 20268.668.668.578.59-0.103,343,824220.0000.259
Oct 26, 20268.798.818.668.69-0.144,487,353720.4300.259
Oct 23, 20268.778.948.768.83-0.037,485,133710.3910.259
Oct 22, 20268.458.868.438.86+0.487,006,710890.7000.259
Oct 21, 20268.368.448.278.38-0.085,196,072260.0000.252
Oct 20, 20268.378.518.348.46+0.173,993,366830.2910.252
Oct 19, 20268.378.408.268.29-0.154,129,12330.4330.252
Oct 16, 20268.388.488.368.44+0.076,231,1481490.5730.252
Oct 15, 20268.238.498.178.37+0.268,573,1101190.4230.252
Oct 14, 20267.988.127.898.11+0.116,874,353600.3020.249
Oct 13, 20267.798.067.788.00+0.215,715,0801000.3740.248
Oct 12, 20267.727.837.727.79+0.073,391,0162040.3010.247
Oct 9, 20267.917.937.647.72-0.328,518,9882260.2600.246
Oct 8, 20267.948.067.898.04+0.104,340,572340.3010.243
Oct 7, 20267.857.997.837.94+0.065,768,9101,8240.2850.244
Oct 6, 20267.847.967.787.88+0.004,875,934750.3420.244
Oct 5, 20268.018.037.857.88-0.164,617,9391030.2850.244
Oct 2, 20268.238.288.038.04+0.005,215,427240.3100.243
Oct 1, 20268.398.438.168.19-0.207,148,89030.3450.244
Sep 30, 20268.198.498.168.39+0.2310,494,1912690.3080.243
Sep 29, 20268.338.378.138.16-0.206,729,0851600.4160.241
Sep 28, 20268.378.478.308.36-0.126,253,4081990.3480.240
Sep 25, 20268.498.538.408.48-0.045,236,545230.0000.240
Sep 24, 20268.518.588.408.52+0.025,998,369820.2510.240
Sep 23, 20268.558.588.418.50-0.085,701,989410.2980.240
Sep 22, 20268.698.738.588.58-0.105,476,2731210.2880.240
Sep 21, 20268.898.898.678.68-0.074,958,5852190.3380.240
Sep 18, 20268.858.888.738.75-0.168,838,905620.4450.240
Sep 17, 20268.989.028.878.91+0.034,620,397360.2740.240
Sep 16, 20269.079.078.858.88-0.2010,511,2331650.3340.240
Sep 15, 20269.099.189.009.08-0.084,504,439660.2920.239
Sep 14, 20269.099.198.969.16+0.067,069,4591080.6580.239
Sep 11, 20269.059.199.019.10+0.013,659,7472340.2780.239
Sep 10, 20269.359.419.069.09-0.376,122,5852220.4470.239
Sep 9, 20269.679.699.459.46-0.195,867,3471140.4870.238
Sep 8, 20269.669.719.599.65+0.005,008,399400.2460.238
Sep 4, 20269.729.739.629.67-0.073,336,784390.2920.238
Sep 3, 20269.689.789.629.74+0.175,448,5731200.2250.238
Sep 2, 20269.689.779.559.57-0.084,412,783740.2850.237
Sep 1, 20269.669.749.599.65-0.034,294,8391310.2860.237
Aug 31, 20269.739.799.649.68+0.014,683,721320.2230.237
Aug 28, 20269.779.859.519.67-0.095,863,461610.3220.237
Aug 27, 20269.679.879.629.76+0.065,189,067960.2590.237
Aug 26, 20269.769.809.649.70-0.135,245,9781240.2520.237
Aug 25, 20269.769.869.729.83+0.003,973,5131560.2940.237
Aug 24, 20269.879.909.809.83-0.073,581,8211910.1990.237
Aug 21, 202610.0410.109.889.90-0.125,561,6641950.2510.237
Aug 20, 202610.0210.119.8710.02-0.014,439,8211260.2160.237
Aug 19, 20269.6910.059.6810.03+0.365,270,1231,7690.2540.237
Aug 18, 20269.749.819.669.67-0.024,652,745810.2480.234
Aug 17, 20269.719.839.649.69-0.073,636,3611130.2640.234
Aug 14, 20269.719.789.689.76+0.085,363,778630.2660.234
Aug 13, 20269.549.729.489.68+0.166,467,4712340.4270.234
Aug 12, 20269.609.639.449.52-0.125,371,748230.3800.234
Aug 11, 20269.599.759.589.64+0.055,039,6101450.2500.233
Aug 10, 20269.629.689.439.59-0.137,191,6741850.3160.233
Aug 7, 20269.889.979.709.72-0.096,479,1983390.1700.233
Aug 6, 20269.8210.049.739.81+0.0112,305,4628000.2400.233
Aug 5, 20269.539.839.429.80+0.2711,833,4093340.2040.233
Aug 4, 20269.329.549.209.53-0.0615,192,5196460.2250.231
Aug 3, 20269.419.639.289.59+0.038,436,8546760.2920.232
Jul 31, 202610.0510.059.229.56-1.2132,772,1923,3710.3230.234
Jul 30, 202611.1011.1010.7110.77-0.3611,544,8621900.3520.201
Jul 29, 202610.6811.1410.6811.13+0.4411,858,9414820.3000.199
Jul 28, 202610.5010.7410.4810.69+0.295,933,6763300.3210.194

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 7, 2017Oct 2, 20170.491.975.44%
Jun 7, 2017Jul 4, 20170.491.975.78%
Mar 8, 2017Apr 3, 20170.361.434.31%
Dec 7, 2016Jan 3, 20170.481.924.00%
Sep 7, 2016Oct 3, 20160.461.844.00%
Jun 8, 2016Jul 4, 20160.371.474.00%
Mar 9, 2016Apr 1, 20160.421.684.00%
Dec 9, 2015Jan 4, 20160.421.684.00%
Sep 8, 2015Oct 1, 20150.421.684.00%
Jun 8, 2015Jul 2, 20150.421.684.00%
Mar 9, 2015Apr 1, 20150.401.603.80%
Dec 9, 2014Jan 2, 20150.401.603.80%

Split History

Split DateFactorAnnounced
Apr 17, 20130.500Mar 15, 2013