Optionistics

AMDD Stock Prices

Data as of

Last
24.52
Change
-3.81
Open
26.89
Previous
28.33
High
27.08
Low
24.20
Bid
-
Ask
-
Volume
1,295,249
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
72.2%
Hist Vol
248.0%
Opt Volume
122
Open Int
779

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202626.8927.0824.2024.52-3.811,295,2491220.7222.480
Nov 6, 202628.7629.5427.5028.33-3.56715,4771250.8262.475
Nov 5, 202629.1031.9628.9631.89+4.771,483,1633320.7902.473
Nov 4, 202627.2727.7925.6827.12-0.25866,1401190.6672.468
Nov 3, 202627.6328.0026.5827.37-1.07742,2912780.7222.468
Nov 2, 202626.1028.4526.1028.44+2.01425,731860.7452.468
Oct 30, 202626.2326.9425.7926.43+2.60342,7591310.6822.467
Oct 29, 202624.0324.0323.4823.83+0.48214,567750.6122.465
Oct 28, 202623.6624.0823.3223.35-0.74255,511510.6512.465
Oct 27, 202625.0425.1523.9524.09-1.39276,394640.6422.465
Oct 26, 202625.9626.3325.3925.48-0.76157,932250.6352.464
Oct 23, 202626.6226.6425.8826.24-0.43160,933400.6132.466
Oct 22, 202625.8626.8725.7126.67+2.01248,3671220.6232.466
Oct 21, 202625.0125.3524.4824.66-0.88242,934110.5782.465
Oct 20, 202625.6625.9624.8925.54+0.18217,178300.5252.464
Oct 19, 202624.7625.4024.5725.36-0.45224,081380.5512.465
Oct 16, 202624.9425.8824.8725.81+1.46238,000840.5372.464
Oct 15, 202625.2425.6824.1024.35+0.37435,8572310.5752.464
Oct 14, 202623.3424.1123.2023.98+1.30221,9201290.5702.471
Oct 13, 202623.7524.0022.6522.68-0.42389,372830.5572.471
Oct 12, 202622.9223.3822.8623.10+0.51191,954650.4832.471
Oct 9, 202621.9522.6521.9222.59+0.46271,566590.7862.472
Oct 8, 202621.5222.3621.3822.13+0.85524,391840.5162.472
Oct 7, 202621.6521.7121.2221.28+0.10571,203300.5072.474
Oct 6, 202621.2021.9020.8621.18-0.62422,134690.4622.475
Oct 5, 202621.8422.1321.7221.80+0.11272,524160.5132.490
Oct 2, 202621.6421.8721.2921.69+0.00647,473610.4652.490
Oct 1, 202622.4822.8222.2322.35-0.12418,951570.5372.486
Sep 30, 202622.5922.9022.3622.47-0.15321,382360.5632.486
Sep 29, 202622.3622.7122.0322.62+0.01549,167490.4652.486
Sep 28, 202622.0023.0121.8922.61+0.801,007,736720.4872.486
Sep 25, 202621.7022.0121.5521.82-0.05483,345740.5332.485
Sep 24, 202622.9022.9521.8421.87-0.52618,935570.5512.485
Sep 23, 202622.1622.6322.0522.39+0.31462,953830.5582.485
Sep 22, 202622.6722.7022.0522.08-0.55675,4071230.5432.485
Sep 21, 202623.9624.0922.5922.63-2.491,238,2432480.5532.485
Sep 18, 202625.6925.9525.1025.12-0.68643,362640.6052.483
Sep 17, 202626.3826.6925.4625.80-1.72743,4162660.4682.483
Sep 16, 202627.2727.8826.7227.52-0.47526,8032630.5072.482
Sep 15, 202628.1028.3127.5027.99-0.60232,533170.4712.482
Sep 14, 202628.9929.2828.3528.59+1.18525,851880.5542.482
Sep 11, 202627.6728.2027.1327.41-0.65578,757190.4992.481
Sep 10, 202627.8028.1227.4428.06+0.89448,635600.4812.481
Sep 9, 202627.8927.9926.8627.17-0.86401,2581380.4942.481
Sep 8, 202629.0829.1927.6128.03+0.00623,261610.5552.481
Sep 4, 202630.9631.0729.6829.77-1.44336,194350.4992.477
Sep 3, 202631.4032.0630.9831.21+0.08229,138180.4202.477
Sep 2, 202631.0131.4530.7931.14+0.19278,78960.4662.477
Sep 1, 202630.9731.3930.8430.95+0.66229,308160.4722.477
Aug 31, 202630.6130.6629.9430.29-0.25183,472110.4842.482
Aug 28, 202630.0830.5729.7630.54+0.70277,196510.4092.482
Aug 27, 202629.5630.2529.5029.85+0.26314,41860.4982.482
Aug 26, 202629.9229.9228.9529.59-0.08350,560210.5512.482
Aug 25, 202629.9230.3129.5429.67-1.53390,029360.5512.482
Aug 24, 202630.6431.5530.5631.20+1.08377,028620.5192.481
Aug 21, 202629.9530.8229.8930.12-0.26173,268640.5952.481
Aug 20, 202630.6230.9730.0030.38-0.20232,728290.5672.481
Aug 19, 202629.4230.7929.4230.58+1.10349,6011090.5592.481
Aug 18, 202629.2729.9929.0829.48+1.23334,378710.5452.481
Aug 17, 202627.8428.3327.6828.25+0.43297,802230.5682.481
Aug 14, 202629.5029.6827.8027.82-1.87567,387400.7772.481
Aug 13, 202629.7429.8128.8129.69-0.02418,421650.5662.480
Aug 12, 202629.5029.8329.1829.71-0.58298,867600.5202.481
Aug 11, 202630.2230.9930.1830.29-0.27278,217790.5662.481
Aug 10, 202630.1330.5829.7230.56+0.85378,422200.6182.481

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.