Optionistics

ABSI Stock Prices

Data as of

Last
8.45
Change
-0.69
Open
9.37
Previous
9.14
High
9.40
Low
8.32
Bid
-
Ask
-
Volume
5,470,317
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
151.8%
Hist Vol
99.6%
Opt Volume
1,513
Open Int
93,417

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 13, 20269.379.408.328.45-0.695,470,3171,5131.5180.996
Nov 12, 20269.399.948.969.14-0.984,907,7511,6361.1221.026
Nov 11, 202610.4810.509.7210.12+0.155,372,3401,4041.2811.021
Nov 10, 202610.3710.929.689.97-0.834,099,0297581.4751.022
Nov 9, 202610.1011.229.9210.80+0.633,747,0942,8941.4181.018
Nov 6, 20269.8310.269.5110.17+0.784,148,1411,0321.4491.019
Nov 5, 202610.0310.139.009.39-1.095,098,7273,1681.5441.019
Nov 4, 202610.2610.689.7810.48+0.484,157,0866601.5151.013
Nov 3, 202610.0310.669.8510.00+0.312,715,7607921.6021.013
Nov 2, 202611.2911.329.689.69-1.443,771,1618721.4001.013
Oct 30, 202611.4111.8010.4511.13-0.974,556,2181,4721.1511.004
Oct 29, 202611.9712.5411.9112.10+0.224,289,3003,1791.4971.003
Oct 28, 202610.5511.8910.4311.88+1.315,784,1622,5851.3061.003
Oct 27, 20269.5410.959.3610.57+1.125,812,5463,1401.4510.996
Oct 26, 20269.209.769.039.45+0.273,237,7361,4101.4120.991
Oct 23, 20269.289.358.979.18-0.191,827,8598751.3430.991
Oct 22, 20269.699.958.939.37-0.673,697,1081,3941.2230.991
Oct 21, 20269.2410.219.1110.04+0.975,343,9504,0921.2490.991
Oct 20, 20268.479.108.229.07+0.532,788,1604,4771.1790.987
Oct 19, 20268.698.968.408.54+0.292,755,5041,5841.1820.987
Oct 16, 20268.938.958.128.25-0.633,532,6921,0621.2140.989
Oct 15, 20268.438.958.238.88+0.143,388,7939221.1800.987
Oct 14, 20268.889.128.628.74-0.363,548,6381,9571.1231.020
Oct 13, 20269.459.669.009.10-0.573,031,1131,5531.0581.021
Oct 12, 202610.0710.099.439.67-0.492,858,9596,5241.1151.019
Oct 9, 20269.2010.398.9310.16+1.224,239,3963,9320.9701.021
Oct 8, 20269.049.278.818.94-0.284,663,1971,4120.9841.014
Oct 7, 202610.0010.229.129.22-1.055,817,8567,2040.9961.020
Oct 6, 202611.7711.8910.2110.27-1.265,847,6722,8030.9341.013
Oct 5, 202611.1111.8010.8711.53+0.464,274,9811,0010.9201.011
Oct 2, 202611.1411.3510.8311.07+0.003,377,3721,3050.9131.012
Oct 1, 202610.8011.2710.5510.75-0.024,600,7582,1090.9061.018
Sep 30, 202610.3610.9910.0410.77+0.635,402,1979920.8941.018
Sep 29, 20269.5910.189.4910.14+0.653,371,0953,0420.8531.017
Sep 28, 20269.579.679.259.49-0.253,246,5659080.9591.018
Sep 25, 202610.4910.509.689.74-0.613,188,3984,9810.9631.018
Sep 24, 20269.5510.399.3010.35+0.603,363,1953,2400.9211.017
Sep 23, 202610.5110.629.479.75-0.974,710,44511,4370.9461.017
Sep 22, 202610.0011.269.7510.71+0.898,350,02112,3500.9871.013
Sep 21, 202610.0610.159.509.82+0.173,839,8076,2000.8261.009
Sep 18, 20269.279.749.089.65+0.387,643,8063,6070.9081.010
Sep 17, 20268.309.838.299.27+1.238,652,6359,8930.9491.011
Sep 16, 20268.028.207.878.04+0.102,612,6681,4351.0661.003
Sep 15, 20268.068.077.797.94-0.152,327,9071,1181.0831.003
Sep 14, 20268.038.258.028.09-0.122,745,3077621.5911.003
Sep 11, 20268.428.578.118.21-0.041,543,1994541.1731.006
Sep 10, 20268.388.568.028.24-0.413,020,2741,0451.3471.015
Sep 9, 20268.899.028.638.65-0.261,994,2603871.2221.016
Sep 8, 20268.829.108.578.91+0.002,487,1181,2021.1571.016
Sep 4, 20268.699.038.658.82+0.022,128,7605161.1061.014
Sep 3, 20268.919.008.558.80+0.002,744,3773281.0521.014
Sep 2, 20268.909.238.368.80-0.042,939,5559391.1551.014
Sep 1, 20268.859.088.718.84-0.203,218,9771,3091.0741.014
Aug 31, 20268.679.098.629.04+0.335,245,7308771.0791.016
Aug 28, 20269.209.308.608.71-0.712,503,2001,0771.0281.016
Aug 27, 20269.289.689.169.42+0.203,207,7427931.1071.013
Aug 26, 20269.569.658.909.22-0.412,673,2543,1711.0701.013
Aug 25, 20269.119.719.109.63+0.792,329,0202,3050.9451.012
Aug 24, 20269.339.368.758.84-0.712,197,5251,0751.0491.009
Aug 21, 20269.569.909.509.55+0.272,329,6941,2491.0021.006
Aug 20, 20269.7410.039.249.28-0.712,894,1219541.0791.006
Aug 19, 20269.4210.029.359.99+1.144,491,4873,3690.9851.003
Aug 18, 20268.879.148.558.85-0.392,480,8019500.9910.999
Aug 17, 20269.199.348.849.24+0.062,142,2069401.0250.999
Aug 14, 20269.439.448.839.18-0.282,229,2637601.1421.000
Aug 13, 20269.589.669.209.46-0.042,549,3039420.9341.000

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.