Optionistics

APLX Stock Prices

Data as of

Last
4.38
Change
+0.37
Open
4.28
Previous
4.01
High
4.41
Low
3.80
Bid
-
Ask
-
Volume
5,703,851
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.772
Hist Vol
2.044
Opt Volume
646
Open Int
19,834

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20264.284.413.804.38+0.375,703,8516461.7722.044
Oct 27, 20263.604.133.564.01+0.614,305,1701,1011.9212.041
Oct 26, 20263.413.723.273.40-0.174,635,2063791.8492.034
Oct 23, 20263.884.073.513.57-0.354,182,2606181.7742.034
Oct 22, 20264.314.553.743.91-0.847,447,3891,7971.7502.040
Oct 21, 20264.455.014.304.75+0.666,358,8825,1641.7952.035
Oct 20, 20263.754.413.704.09+0.053,738,0273481.6392.038
Oct 19, 20264.084.403.924.04+0.486,007,8339391.7642.041
Oct 16, 20264.354.423.403.56-1.088,002,3359281.6492.040
Oct 15, 20264.084.673.734.64+0.025,159,1442,7421.7212.024
Oct 14, 20265.285.354.464.62-1.085,118,4864,7421.5902.034
Oct 13, 20265.505.785.185.70-0.424,505,4832,0681.4562.024
Oct 12, 20266.296.426.026.12-0.264,270,4041,0051.4622.023
Oct 9, 20266.506.595.896.38-0.094,527,5261,2721.4892.044
Oct 8, 20266.746.765.816.47-0.0212,216,2054,3291.5492.047
Oct 7, 20266.837.076.386.49-0.868,877,6975,0332.0582.047
Oct 6, 20267.297.647.047.35+0.355,628,4221,2071.8832.044
Oct 5, 20267.547.546.707.00-0.386,729,3162,8361.9822.045
Oct 2, 20267.288.197.077.38+0.005,960,8971,7651.8612.045
Oct 1, 20266.857.036.396.71-0.153,712,4038181.9072.044
Sep 30, 20267.577.616.846.86-0.573,454,6971,0311.8672.044
Sep 29, 20267.177.586.907.43+0.462,398,3456431.8872.047
Sep 28, 20267.717.846.956.97-1.042,984,9732,7401.8662.046
Sep 25, 20268.608.787.838.01-0.533,258,1197131.8062.043
Sep 24, 20268.289.028.018.54-0.111,856,8005591.8182.044
Sep 23, 20269.699.748.628.65-0.871,568,2314991.8072.046
Sep 22, 20269.299.879.199.52+0.241,466,3907301.7722.044
Sep 21, 20269.609.728.989.28+0.012,123,4871,3561.7742.073
Sep 18, 20268.539.358.049.27+1.101,789,8761,1881.6732.074
Sep 17, 20267.738.427.318.17+1.112,550,2151,5381.7032.070
Sep 16, 20266.877.296.697.06+0.551,992,2836901.8002.064
Sep 15, 20267.037.216.506.51-0.702,107,5591,7341.7622.062
Sep 14, 20267.127.777.077.20-1.141,908,3829441.6482.060
Sep 11, 20268.378.638.078.34+0.341,098,4497881.4922.059
Sep 10, 20268.408.807.968.00-0.841,125,9445821.6592.063
Sep 9, 20269.859.998.798.84-0.83989,7172861.5542.065
Sep 8, 20268.9210.188.919.67+0.001,898,6482,1041.6022.067
Sep 4, 20268.128.508.088.45+0.321,500,4035691.5532.072
Sep 3, 20267.688.187.338.13+0.551,090,3009301.5252.076
Sep 2, 20267.007.616.937.58+0.381,193,1564291.4292.079
Sep 1, 20267.507.687.077.20-0.731,307,4346141.5182.083
Aug 31, 20267.887.947.557.93+0.05781,6404321.4502.085
Aug 28, 20268.868.987.717.88-1.442,370,4921,3501.5202.090
Aug 27, 20269.4210.099.209.32+0.38958,4733861.6612.087
Aug 26, 202610.0610.208.948.94-1.421,104,6622281.6572.091
Aug 25, 20269.3010.399.1410.36+1.311,020,4937401.5192.090
Aug 24, 20268.819.428.499.05-0.22786,0654811.6312.090
Aug 21, 202610.6710.979.089.27-1.071,335,0731,7291.6802.094
Aug 20, 20269.7610.689.5510.34+0.29673,7668801.7042.096
Aug 19, 202610.1710.418.8910.05-0.201,222,4678581.6112.101
Aug 18, 202611.5811.939.9110.25-2.081,420,3729291.6062.105
Aug 17, 202612.3312.8511.8712.33-0.021,288,6851,8151.7752.101
Aug 14, 202611.9112.4511.1512.35+0.461,317,0803191.4902.106
Aug 13, 202612.2913.1511.7811.89-0.391,021,5001,0311.5282.110
Aug 12, 202613.2013.7511.7412.28+1.101,351,0297061.8882.115
Aug 11, 202611.4111.5510.8111.18+0.38602,5659921.9312.118
Aug 10, 202610.9912.0010.7510.80-0.13854,2883021.8822.122
Aug 7, 202611.2611.619.9910.93+0.26817,4384521.6282.127
Aug 6, 202610.3111.9010.1410.67-0.791,015,149981.9792.132
Aug 5, 202612.4113.0511.4011.46-1.101,128,4172852.0492.136
Aug 4, 202611.5413.0011.3712.56+1.371,758,5588231.9632.139
Aug 3, 20269.4511.658.8111.19+1.441,923,7047632.0132.140
Jul 31, 202611.6111.839.419.75-0.451,628,0432862.0782.140
Jul 30, 20268.6210.538.5510.20+2.942,441,7286922.0682.144
Jul 29, 20269.759.957.037.26-2.472,577,9016232.0462.115
Jul 28, 20269.8210.138.909.73+0.162,847,2583212.1172.096

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.