Optionistics

AISP Stock Prices

Data as of

Last
1.73
Change
-0.06
Open
1.80
Previous
1.79
High
1.81
Low
1.71
Bid
-
Ask
-
Volume
579,789
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
142.6%
Hist Vol
77.2%
Opt Volume
44
Open Int
25,455

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20261.801.811.711.73-0.06579,789441.4260.772
Nov 6, 20261.811.851.771.79+0.05339,935521.1740.773
Nov 5, 20261.891.891.721.74-0.11645,042421.2740.773
Nov 4, 20262.082.111.851.85-0.20668,457380.0000.772
Nov 3, 20262.042.072.002.05+0.04537,036331.8980.771
Nov 2, 20262.142.141.972.01-0.07415,821371.2620.774
Oct 30, 20262.182.202.052.08-0.17399,548751.2170.774
Oct 29, 20262.252.292.182.25-0.02215,9531341.0910.770
Oct 28, 20262.292.302.232.27-0.02208,4061491.1090.771
Oct 27, 20262.192.292.192.29+0.13323,6325611.2370.771
Oct 26, 20262.162.212.102.16+0.00223,4481011.1720.769
Oct 23, 20262.132.182.112.16+0.01270,555871.0350.769
Oct 22, 20262.252.292.122.15-0.14348,1471701.3290.770
Oct 21, 20262.172.332.162.29+0.13485,8643521.1350.770
Oct 20, 20262.012.181.992.16+0.14481,5381281.0100.767
Oct 19, 20262.052.092.012.02-0.03490,7761021.0270.764
Oct 16, 20262.112.111.982.05-0.06483,3993583.0910.765
Oct 15, 20262.052.131.972.11+0.01690,5524421.2450.769
Oct 14, 20262.192.212.032.10-0.14958,724831.4430.749
Oct 13, 20262.482.512.232.24-0.22877,393631.1130.751
Oct 12, 20262.432.582.342.46+0.041,272,2781861.8980.748
Oct 9, 20262.412.502.292.42+0.131,727,2241,1231.3430.756
Oct 8, 20262.222.442.202.29+0.152,359,2782891.5650.756
Oct 7, 20262.062.172.042.14+0.03555,861901.4010.756
Oct 6, 20262.062.212.052.11+0.091,333,7276931.3020.758
Oct 5, 20262.152.492.002.02-0.102,403,9743811.5740.779
Oct 2, 20262.242.302.112.12+0.002,586,3026021.1820.778
Oct 1, 20262.002.862.002.22+0.3641,451,7135,5451.4030.803
Sep 30, 20261.871.891.861.86+0.03164,0001270.9210.782
Sep 29, 20261.811.871.801.83+0.03195,41710.0000.782
Sep 28, 20261.841.841.741.80-0.02240,813280.8880.781
Sep 25, 20261.891.911.811.82-0.07174,1221020.8800.781
Sep 24, 20261.931.931.861.89-0.05236,4961190.9170.782
Sep 23, 20261.972.001.941.94-0.04280,4761070.8360.785
Sep 22, 20261.971.991.951.98+0.03225,802480.7980.785
Sep 21, 20261.951.981.921.95+0.03155,9221760.6970.785
Sep 18, 20261.921.941.901.92-0.04248,041180.9610.786
Sep 17, 20261.981.991.941.96+0.05154,343392.9020.789
Sep 16, 20261.881.921.871.91+0.03142,498540.8700.788
Sep 15, 20261.931.941.871.88-0.04255,933281.0480.788
Sep 14, 20261.932.001.921.92-0.02186,5931,5521.0190.788
Sep 11, 20262.022.021.921.94-0.07262,5841240.7550.808
Sep 10, 20262.002.031.982.01-0.02333,18551.0210.808
Sep 9, 20262.082.092.002.03-0.05185,917110.0000.811
Sep 8, 20262.032.102.032.08+0.00195,975231.0130.811
Sep 4, 20262.102.132.012.05-0.05224,297360.8140.809
Sep 3, 20262.162.202.092.10-0.03207,137700.8750.809
Sep 2, 20262.042.192.042.13+0.08225,086790.8900.809
Sep 1, 20262.092.092.022.05-0.08197,215250.8910.808
Aug 31, 20262.092.162.092.13+0.04188,968240.8570.809
Aug 28, 20262.162.182.082.09-0.09215,264741.0960.811
Aug 27, 20262.182.222.172.18+0.05233,243900.0000.810
Aug 26, 20262.202.232.112.13-0.12170,707501.0350.810
Aug 25, 20262.182.252.142.25+0.10251,3871970.9710.809
Aug 24, 20262.112.222.072.15+0.00426,1183,1091.1360.808
Aug 21, 20262.062.152.042.15+0.12344,4052191.1770.808
Aug 20, 20262.062.061.992.03-0.03155,6964930.7080.806
Aug 19, 20262.062.081.962.06+0.02259,3641110.0000.806
Aug 18, 20262.012.111.972.04+0.02320,695320.0000.812
Aug 17, 20261.952.041.912.02+0.06370,2456021.6280.812
Aug 14, 20261.931.991.921.96+0.02251,540382.0100.812
Aug 13, 20262.082.101.881.94-0.13625,733610.8900.812
Aug 12, 20262.072.092.012.07+0.05366,816800.9620.810
Aug 11, 20262.052.092.002.02-0.01195,7623751.2530.810
Aug 10, 20262.082.111.972.03-0.04351,144481.2510.810

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.