Optionistics

VNM Stock Prices

Data as of

Last
16.99
Change
+0.01
Open
17.00
Previous
16.98
High
17.04
Low
16.97
Bid
-
Ask
-
Volume
620,681
Trades
-
Dividend
0.32
Yield
2.27%
Ex-Div
Dec 19, 2016
Impl Vol
0.000
Hist Vol
0.212
Opt Volume
0
Open Int
1,251

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202617.0017.0416.9716.99+0.01620,68100.0000.212
Oct 27, 202616.9817.0316.9516.98-0.01324,97300.0000.214
Oct 26, 202617.0617.1116.9916.99-0.16489,02830.2950.217
Oct 23, 202617.1317.2317.1317.15+0.09495,96250.2490.216
Oct 22, 202617.0517.1117.0517.06+0.08445,531110.2220.217
Oct 21, 202616.9917.0716.9816.98+0.42293,59900.0000.217
Oct 20, 202616.5516.6116.5116.56+0.08528,151360.3360.215
Oct 19, 202616.4716.5416.4416.48+0.03327,676320.2150.224
Oct 16, 202616.5616.5716.4416.45-0.03402,2471120.0000.225
Oct 15, 202616.4916.5216.4316.48+0.09452,8661210.3320.226
Oct 14, 202616.4516.4716.3416.39-0.14225,075370.2830.227
Oct 13, 202616.5416.5916.5116.53-0.05632,94330.2190.227
Oct 12, 202616.6016.7216.5716.58-0.14175,226100.3200.230
Oct 9, 202616.6816.8116.6816.72+0.11256,99010.2120.230
Oct 8, 202616.7916.7916.6016.61-0.26375,082260.2390.231
Oct 7, 202616.8916.9116.8216.87-0.06129,767300.4200.231
Oct 6, 202616.9917.0216.9216.93+0.04242,772300.3820.231
Oct 5, 202616.8516.9116.8116.90+0.18374,09750.1920.239
Oct 2, 202616.7616.8616.6916.72+0.00682,92380.2390.238
Oct 1, 202616.9116.9216.8216.84-0.11789,358110.2740.241
Sep 30, 202617.0417.1016.9516.95-0.19400,703300.6280.241
Sep 29, 202617.1217.2217.0817.14+0.05265,25610.2940.241
Sep 28, 202617.2017.2417.0817.09-0.18382,97490.2830.241
Sep 25, 202617.2617.3517.2617.27+0.06384,810160.2340.241
Sep 24, 202617.2117.2717.1817.21-0.11221,85740.2900.241
Sep 23, 202617.4317.4817.3217.32-0.19333,54780.1830.241
Sep 22, 202617.6117.6217.5117.51+0.10401,7382500.1880.242
Sep 21, 202617.4717.6117.3917.41-0.22330,240570.2700.242
Sep 18, 202617.6517.7017.6017.63+0.08615,06080.2430.241
Sep 17, 202617.5517.6517.5317.55+0.18453,03670.2830.241
Sep 16, 202617.4017.5017.3117.37-0.04396,866260.2820.241
Sep 15, 202617.4917.5717.4117.41+0.07557,704500.2940.242
Sep 14, 202617.3317.4617.3317.34-0.20974,821610.2340.244
Sep 11, 202617.6817.7117.5217.54-0.46866,0223270.3420.244
Sep 10, 202617.8618.0717.8618.00+0.15933,576400.3390.242
Sep 9, 202617.9117.9817.8517.85-0.06687,751640.2760.242
Sep 8, 202618.0618.0617.9117.91+0.00864,102390.3660.243
Sep 4, 202618.0518.2018.0418.16+0.26456,33030.3410.248
Sep 3, 202617.9517.9917.8417.90-0.141,053,78200.0000.247
Sep 2, 202618.0618.1018.0018.04-0.071,061,08020.2700.247
Sep 1, 202618.0618.1518.0318.11+0.05670,336110.2640.247
Aug 31, 202618.0618.1618.0618.06-0.12436,80130.3660.248
Aug 28, 202618.2018.2418.1018.18-0.06709,239170.2640.248
Aug 27, 202618.1718.2718.1118.24+0.09562,6183550.2340.248
Aug 26, 202618.0818.2118.0818.15+0.20510,5064260.2140.248
Aug 25, 202617.9717.9817.9117.95+0.05137,052220.2400.253
Aug 24, 202617.9117.9917.9017.90+0.03492,575190.2650.253
Aug 21, 202617.6517.9217.6417.87+0.72536,4831850.2440.254
Aug 20, 202617.1217.2417.1217.15+0.07265,309840.2900.250
Aug 19, 202617.0917.2017.0717.08-0.03459,706730.0000.250
Aug 18, 202617.1217.1717.0917.11-0.04155,003640.2660.251
Aug 17, 202617.0817.1817.0817.15-0.01398,531810.0000.252
Aug 14, 202617.1617.2617.1317.16-0.36540,891400.2740.252
Aug 13, 202617.5817.6817.4717.52-0.28450,02760.0000.252
Aug 12, 202617.7017.8417.7017.80+0.25346,832620.2600.252
Aug 11, 202617.7117.7117.5517.55-0.09284,865490.2880.252
Aug 10, 202617.5517.6417.5417.64+0.20223,205330.2450.253
Aug 7, 202617.4517.5017.4117.44+0.00551,404120.0000.253
Aug 6, 202617.4017.4717.3917.45-0.07636,019190.0000.254
Aug 5, 202617.6017.6517.4517.52-0.141,866,5311070.3060.255
Aug 4, 202617.6617.7417.5617.66+0.161,056,112320.3010.255
Aug 3, 202617.4217.5217.3917.50+0.52717,198950.0000.256
Jul 31, 202617.2317.2316.9816.98-0.39800,22200.0000.254
Jul 30, 202617.2517.4317.2517.37+0.83835,912910.2750.253
Jul 29, 202616.7516.7716.5416.54-0.041,077,919420.2280.246
Jul 28, 202616.5016.5916.4816.58+0.24784,986660.2660.247

Dividend History

Ex-DatePay DateAmountAnnualYield
Dec 19, 2016Dec 23, 20160.320.322.27%
Dec 29, 2015Jan 5, 20160.050.190.00%
Dec 21, 2015Dec 28, 20150.502.000.00%
Dec 22, 2014Dec 29, 20140.512.042.82%
Dec 23, 2013Dec 30, 20130.602.400.00%
Dec 21, 2012Dec 27, 20120.370.000.00%
Dec 23, 2011Dec 30, 20110.160.651.10%
Dec 23, 2010Dec 30, 20100.341.371.30%

Split History

Split DateFactorAnnounced
No splits on record.